Dark

GCE
Claymore/Robb CEF GS Connect ETN
stock NYSE

Inactive

Aug 31, 2020

12.71USD+20.428%(+2.16)731

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
2020-08-31	11.6100	12.7291	11.6100	12.7052	+20.428%	731	0.000%
2020-08-28	10.5500	10.5500	10.5500	10.5500	+9.896%	128	+20.428%
2020-08-27	10.0100	10.0100	9.6000	9.6000	-13.708%	602	+32.346%
2020-08-21	9.8400	11.1250	9.7700	11.1250	+2.346%	883	+14.204%
2020-08-20	11.2000	11.2000	10.8700	10.8700	-5.107%	506	+16.883%
2020-08-19	11.1220	12.2999	11.1220	11.4550	+10.012%	842	+10.914%
2020-08-18	10.3000	10.4125	10.3000	10.4125	+8.464%	1,312	+22.019%
2020-08-17	11.0800	11.0800	9.6000	9.6000	-22.015%	1,390	+32.346%
2020-08-14	13.6100	13.6200	12.3100	12.3100	-10.473%	1,209	+3.210%
2020-08-12	13.7500	13.7500	13.7500	13.7500	+6.589%	438	-7.599%
2020-08-11	11.2800	14.4600	11.2800	12.9000	+25.792%	10,091	-1.510%
2020-08-10	10.2550	10.2550	10.2550	10.2550	+5.179%	0	+23.893%
2020-08-07	9.8000	9.8000	9.7500	9.7500	-5.063%	1,065	+30.310%
2020-08-05	10.2700	10.2700	10.2700	10.2700	+5.333%	0	+23.712%
2020-08-04	9.1400	9.7500	8.5100	9.7500	-3.846%	2,135	+30.310%
2020-07-31	10.1400	10.1400	10.0700	10.1400	+0.695%	1,573	+25.298%
2020-07-30	10.0700	10.0700	10.0700	10.0700	0.000%	53	+26.169%
2020-07-29	10.0700	10.0700	10.0700	10.0700	0.000%	3	+26.169%
2020-07-28	10.1400	10.1400	10.0700	10.0700	-0.690%	141	+26.169%
2020-07-27	10.1400	10.1400	10.1400	10.1400	-1.362%	68	+25.298%
2020-07-24	10.2800	10.2800	10.2800	10.2800	+1.631%	0	+23.591%
2020-07-23	10.1150	10.1150	10.1150	10.1150	+3.637%	0	+25.608%
2020-07-20	10.5600	10.5600	9.7600	9.7600	-7.048%	3,980	+30.176%
2020-07-17	10.5000	10.5000	10.5000	10.5000	-0.095%	1,000	+21.002%
2020-07-15	10.5100	10.5100	10.5100	10.5100	-7.073%	100	+20.887%
2020-07-02	11.3100	11.3100	11.3100	11.3100	-1.780%	0	+12.336%
2020-07-01	11.6000	11.7700	11.5150	11.5150	0.000%	1,487	+10.336%
2020-06-30	11.2500	11.5150	11.2500	11.5150	+2.401%	261	+10.336%
2020-06-29	11.7700	11.7700	11.2450	11.2450	+5.044%	115	+12.985%
2020-06-26	10.7050	10.7050	10.7050	10.7050	+5.157%	0	+18.685%
2020-06-11	10.1800	10.1800	10.1800	10.1800	-8.700%	630	+24.806%
2020-06-10	11.1500	11.1500	11.1500	11.1500	-1.327%	28	+13.948%
2020-06-09	10.8000	11.3000	10.8000	11.3000	+4.533%	270	+12.435%
2020-06-08	10.8100	10.8100	10.8100	10.8100	+0.093%	286	+17.532%
2020-06-05	10.8000	10.8000	10.8000	10.8000	-10.000%	265	+17.641%
2020-05-29	12.8900	12.8900	12.0000	12.0000	-6.905%	604	+5.877%
2020-05-28	11.9900	12.9000	11.9900	12.8900	+18.257%	462	-1.434%
2020-05-20	10.2700	11.1900	9.7032	10.9000	+3.612%	8,277	+16.561%
2020-05-06	10.9400	10.9400	10.1100	10.5200	-3.751%	2,041	+20.772%
2020-05-05	11.5400	12.6900	10.9300	10.9300	+4.095%	839	+16.242%
2020-04-30	10.0300	10.5000	10.0300	10.5000	+0.474%	611	+21.002%
2020-04-29	10.4505	10.4505	10.4505	10.4505	+0.922%	4	+21.575%
2020-04-27	10.8000	10.8000	10.3550	10.3550	+4.596%	100	+22.696%
2020-04-15	9.9000	9.9000	9.9000	9.9000	+9.878%	1,165	+28.335%
2020-04-09	9.0100	9.0100	9.0100	9.0100	+12.625%	730	+41.012%
2020-04-06	8.0000	8.7900	8.0000	8.0000	+3.896%	692	+58.815%
2020-04-03	7.3300	7.7457	7.3300	7.7000	+0.457%	436	+65.003%
2020-04-02	7.6650	7.6650	7.6650	7.6650	-4.188%	0	+65.756%
2020-04-01	8.0000	8.0000	7.9646	8.0000	-0.125%	1,400	+58.815%
2020-03-30	7.8800	8.0100	7.8800	8.0100	+3.355%	567	+58.617%
2020-03-27	7.7500	7.7500	7.7500	7.7500	+1.974%	368	+63.938%
2020-03-26	7.6000	7.6000	7.6000	7.6000	-5.941%	281	+67.174%
2020-03-24	7.3100	8.0800	7.3100	8.0800	-0.493%	555	+57.243%
2020-03-20	8.1200	8.1200	8.1200	8.1200	-9.878%	178	+56.468%
2020-03-19	9.0100	9.0100	9.0100	9.0100	-0.221%	836	+41.012%
2020-03-18	10.0000	10.0000	9.0300	9.0300	-8.788%	685	+40.700%
2020-03-17	9.9000	9.9000	9.9000	9.9000	-10.000%	200	+28.335%
2020-03-16	11.0000	11.0000	11.0000	11.0000	-5.172%	602	+15.502%
2020-03-12	12.1100	12.1100	11.6000	11.6000	-3.694%	380	+9.528%
2020-03-11	11.9900	12.0450	11.8300	12.0450	+0.585%	1,226	+5.481%
2020-03-10	12.8100	12.8100	11.4000	11.9750	-9.108%	3,400	+6.098%
2020-03-09	14.4200	14.4200	12.8000	13.1750	-5.893%	1,904	-3.566%
2020-03-06	14.1700	14.9900	14.0000	14.0000	-2.269%	1,953	-9.249%
2020-03-05	14.3250	14.3250	14.3250	14.3250	+4.298%	5	-11.308%
2020-03-04	13.7347	13.7347	13.7347	13.7347	-4.288%	7	-7.496%
2020-03-03	14.3500	14.3500	14.3500	14.3500	+1.954%	0	-11.462%
2020-03-02	14.0750	14.0750	14.0750	14.0750	+2.728%	104	-9.732%
2020-02-28	14.1500	14.1500	13.7012	13.7012	-3.172%	526	-7.269%
2020-02-27	14.4900	14.4900	14.1500	14.1500	-6.042%	2,307	-10.211%
2020-02-25	15.3400	15.3400	15.0600	15.0600	-3.585%	2,133	-15.636%
2020-02-24	15.6200	15.6200	15.6200	15.6200	+3.170%	200	-18.661%
2020-02-18	14.4800	15.1400	14.4800	15.1400	+0.531%	1,220	-16.082%
2020-02-11	15.0000	16.2000	14.4900	15.0600	+1.317%	14,907	-15.636%
2020-02-10	14.7300	14.8643	14.7300	14.8643	+0.912%	411	-14.525%
2020-02-07	14.7300	14.7300	14.7300	14.7300	-0.271%	505	-13.746%
2020-02-06	14.7700	14.7700	14.7700	14.7700	-1.402%	0	-13.980%
2020-02-05	14.8000	14.9800	14.8000	14.9800	+2.885%	300	-15.186%
2020-01-27	14.8000	14.8000	14.3701	14.5600	-1.286%	2,221	-12.739%
2020-01-24	14.9184	14.9184	14.7497	14.7497	+3.073%	584	-13.861%
2020-01-23	14.3100	14.3100	14.3100	14.3100	-2.665%	176	-11.215%
2020-01-22	14.7018	14.7018	14.7018	14.7018	-0.191%	4	-13.581%
2020-01-21	14.7300	14.7300	14.7300	14.7300	0.000%	0	-13.746%
2020-01-17	14.5000	14.7300	14.5000	14.7300	+0.034%	2,253	-13.746%
2020-01-16	14.7250	14.7250	14.7250	14.7250	-0.034%	105	-13.717%
2020-01-15	14.7300	14.7300	14.7300	14.7300	0.000%	17	-13.746%
2020-01-14	14.3500	14.7300	14.3500	14.7300	0.000%	513	-13.746%
2020-01-13	14.7300	14.7300	14.7300	14.7300	0.000%	1	-13.746%
2020-01-10	14.3100	14.7300	14.3100	14.7300	-0.473%	1,103	-13.746%
2020-01-09	14.8000	14.8000	14.8000	14.8000	+1.093%	354	-14.154%
2020-01-08	14.4552	14.6400	14.3000	14.6400	-0.034%	201	-13.216%
2020-01-07	14.6450	14.6450	14.6450	14.6450	-2.334%	0	-13.245%
2020-01-06	14.9950	14.9950	14.9950	14.9950	+1.523%	0	-15.270%
2020-01-03	14.7700	14.7700	14.7700	14.7700	-0.505%	0	-13.980%
2020-01-02	14.8450	14.8450	14.8450	14.8450	+0.440%	6	-14.414%
2019-12-31	14.6600	14.7800	14.2200	14.7800	-1.335%	711	-14.038%
2019-12-30	14.9800	14.9800	14.9800	14.9800	+1.113%	138	-15.186%
2019-12-27	14.8151	14.8151	14.8151	14.8151	-1.101%	89	-14.242%
2019-12-26	14.9800	14.9800	14.9800	14.9800	+0.033%	0	-15.186%
2019-12-24	14.9750	14.9750	14.9750	14.9750	-2.156%	41	-15.157%
2019-12-23	15.3050	15.3050	15.3050	15.3050	+5.552%	12	-16.987%
2019-12-20	15.2799	15.7000	14.5000	14.5000	+1.969%	15,337	-12.378%
2019-12-19	14.2200	14.2200	14.2200	14.2200	-2.268%	812	-10.653%
2019-12-13	14.8600	14.8600	14.5500	14.5500	-3.802%	2,100	-12.679%
2019-12-10	15.1250	15.1250	15.1250	15.1250	-1.047%	0	-15.999%
2019-11-27	15.0810	15.2850	15.0810	15.2850	+1.359%	472	-16.878%
2019-11-26	14.8000	15.0800	14.8000	15.0800	+1.344%	397	-15.748%
2019-11-25	14.6500	14.9400	14.6500	14.8800	-2.618%	912	-14.616%
2019-11-22	15.9100	15.9100	15.2800	15.2800	+5.671%	102	-16.851%
2019-11-19	14.4600	14.4600	14.4600	14.4600	+0.069%	354	-12.136%
2019-11-18	16.2640	17.8900	14.4500	14.4500	-3.150%	663	-12.075%
2019-11-13	14.9200	14.9200	14.9200	14.9200	-0.301%	0	-14.845%
2019-11-11	14.9650	14.9650	14.9650	14.9650	0.000%	1	-15.101%
2019-11-08	14.9650	14.9650	14.9650	14.9650	0.000%	0	-15.101%
2019-11-07	14.9650	14.9650	14.9650	14.9650	-0.033%	0	-15.101%
2019-11-06	14.9700	14.9700	14.9700	14.9700	-0.033%	2	-15.129%
2019-11-05	14.9750	14.9750	14.9750	14.9750	0.000%	1	-15.157%
2019-11-04	14.9750	14.9750	14.9750	14.9750	0.000%	2	-15.157%
2019-11-01	14.9750	14.9750	14.9750	14.9750	0.000%	2	-15.157%
2019-10-31	14.9750	14.9750	14.9750	14.9750	+0.100%	115	-15.157%
2019-10-29	14.9600	14.9600	14.9600	14.9600	+0.134%	0	-15.072%
2019-10-28	14.9400	14.9400	14.9400	14.9400	0.000%	51	-14.959%
2019-10-25	14.7999	15.4890	14.5900	14.9400	0.000%	4,797	-14.959%
2019-10-24	14.9400	14.9400	14.9400	14.9400	0.000%	0	-14.959%
2019-10-23	14.9400	14.9400	14.9400	14.9400	0.000%	0	-14.959%
2019-10-22	14.9400	14.9400	14.9400	14.9400	0.000%	11	-14.959%
2019-10-21	14.9400	14.9400	14.9400	14.9400	0.000%	0	-14.959%
2019-10-18	14.9400	14.9400	14.9400	14.9400	0.000%	0	-14.959%
2019-10-17	14.9400	14.9400	14.9400	14.9400	+2.678%	0	-14.959%
2019-10-16	14.5504	14.5504	14.5504	14.5504	-0.950%	130	-12.681%
2019-10-15	14.5200	14.6900	14.5200	14.6900	-2.067%	937	-13.511%
2019-10-14	14.7799	15.0540	14.2850	15.0000	0.000%	17,045	-15.299%
2019-10-11	14.7250	15.0000	14.7250	15.0000	+0.536%	400	-15.299%
2019-10-10	14.9200	14.9200	14.9200	14.9200	+0.303%	48	-14.845%
2019-10-09	14.8750	14.8750	14.8750	14.8750	+0.677%	0	-14.587%
2019-10-08	14.7750	14.7750	14.7750	14.7750	-0.672%	1	-14.009%
2019-10-07	14.8750	14.8750	14.8750	14.8750	+0.186%	0	-14.587%
2019-10-04	14.8474	14.8474	14.8474	14.8474	+0.151%	1	-14.428%
2019-10-03	14.8250	14.8250	14.8250	14.8250	+1.890%	51	-14.299%
2019-10-02	14.8500	14.8500	14.5500	14.5500	-2.251%	866	-12.679%
2019-10-01	14.8850	14.8850	14.8850	14.8850	+0.034%	202	-14.644%
2019-09-30	14.8800	14.8800	14.8800	14.8800	+0.135%	1	-14.616%
2019-09-27	14.8000	14.9200	14.8000	14.8600	+0.371%	3,758	-14.501%
2019-09-26	14.8050	14.8050	14.8050	14.8050	+0.068%	0	-14.183%
2019-09-25	14.7950	14.7950	14.7950	14.7950	-0.068%	0	-14.125%
2019-09-24	14.8050	14.8050	14.8050	14.8050	-2.918%	0	-14.183%
2019-09-10	15.2500	15.2500	15.2500	15.2500	+1.836%	500	-16.687%
2019-09-09	15.2500	15.2500	14.9750	14.9750	-0.300%	454	-15.157%
2019-08-30	15.0200	15.0200	15.0200	15.0200	+1.315%	200	-15.411%
2019-08-28	14.8250	14.8250	14.8250	14.8250	+0.351%	1	-14.299%
2019-08-27	14.5150	14.7732	14.5150	14.7732	+0.802%	200	-13.998%
2019-08-23	14.5100	14.7500	14.5100	14.6557	+3.718%	300	-13.309%
2019-08-22	14.6500	15.2500	14.1304	14.1304	-3.547%	27,561	-10.086%
2019-08-19	14.6500	14.6500	14.6500	14.6500	-3.997%	1	-13.275%
2019-08-16	15.2600	15.2600	15.2600	15.2600	+4.128%	4	-16.742%
2019-08-13	14.6550	14.6550	14.6550	14.6550	0.000%	1	-13.305%
2019-08-12	14.8000	14.8000	14.4300	14.6550	+0.377%	355	-13.305%
2019-08-08	15.4200	15.4200	14.6000	14.6000	-1.882%	304	-12.978%
2019-08-07	14.8800	14.8800	14.8800	14.8800	0.000%	0	-14.616%
2019-08-06	14.5000	14.8800	14.3000	14.8800	+4.056%	500	-14.616%
2019-08-05	14.4000	14.4000	14.3000	14.3000	-2.256%	1,014	-11.152%
2019-08-02	14.8800	16.0000	14.6300	14.6300	+0.550%	2,270	-13.157%
2019-08-01	14.6894	14.9907	14.5500	14.5500	-1.689%	2,982	-12.679%
2019-07-31	14.8500	14.8500	14.8000	14.8000	+1.788%	826	-14.154%
2019-07-30	14.7973	14.8300	14.5400	14.5400	-0.240%	701	-12.619%
2019-07-29	14.9000	15.7520	14.5750	14.5750	-1.918%	16,255	-12.829%
2019-07-26	14.6100	14.8600	14.6100	14.8600	+0.304%	182	-14.501%
2019-07-24	15.0248	15.0248	14.8150	14.8150	-2.661%	1,007	-14.241%
2019-07-23	14.8000	15.2200	14.6831	15.2200	+4.425%	1,471	-16.523%
2019-07-22	14.5620	14.9000	14.5620	14.5750	-1.219%	2,908	-12.829%
2019-07-19	14.5099	15.6469	14.5099	14.7549	+1.828%	16,930	-13.892%
2019-07-18	14.9500	15.5010	14.4300	14.4900	-3.432%	32,068	-12.317%
2019-07-17	14.5910	15.4356	14.5000	15.0050	+0.234%	12,187	-15.327%
2019-07-16	13.8700	15.7852	13.8700	14.9700	-6.438%	18,670	-15.129%
2019-07-11	16.0000	16.0000	16.0000	16.0000	+7.167%	317	-20.593%
2019-07-08	14.9300	14.9300	14.9300	14.9300	-0.134%	2	-14.902%
2019-07-05	14.2700	15.6520	14.2700	14.9500	+3.913%	11,903	-15.015%
2019-07-02	14.4000	15.2579	14.1500	14.3870	-2.922%	21,243	-11.690%
2019-07-01	14.8400	15.9048	14.7274	14.8200	-0.101%	20,942	-14.270%
2019-06-28	14.8350	14.8350	14.8350	14.8350	+0.067%	1	-14.357%
2019-06-27	14.8250	14.8250	14.8250	14.8250	0.000%	0	-14.299%
2019-06-26	14.8250	14.8250	14.8250	14.8250	+0.406%	0	-14.299%
2019-06-25	14.7650	14.7650	14.7650	14.7650	+0.102%	0	-13.951%
2019-06-24	14.7500	14.7500	14.7500	14.7500	+0.238%	1	-13.863%
2019-06-21	14.7150	14.7150	14.7150	14.7150	-0.574%	1	-13.658%
2019-06-20	14.5000	14.8000	14.5000	14.8000	+2.281%	1,900	-14.154%
2019-06-19	14.4700	14.4700	14.4700	14.4700	-6.100%	1	-12.196%
2019-06-06	15.4100	15.4100	15.4100	15.4100	+4.418%	150	-17.552%
2019-06-04	13.7200	14.7580	13.7200	14.7580	+8.435%	501	-13.910%
2019-06-03	13.6100	13.6100	13.6100	13.6100	+0.740%	200	-6.648%
2019-05-31	13.5100	13.5100	13.5100	13.5100	-7.339%	200	-5.957%
2019-05-29	14.3500	14.6827	14.3500	14.5800	+0.552%	13,209	-12.859%
2019-05-15	14.5000	14.5000	14.5000	14.5000	+0.625%	360	-12.378%
2019-05-09	14.4100	14.4100	14.4100	14.4100	-2.039%	227	-11.831%
2019-05-06	14.7100	14.7100	14.7100	14.7100	-0.136%	1	-13.629%
2019-05-03	14.2160	15.3000	14.2160	14.7300	-1.008%	23,194	-13.746%
2019-05-02	14.8800	14.8800	14.8800	14.8800	+0.547%	0	-14.616%
2019-05-01	15.3800	15.3800	14.6700	14.7991	-0.677%	636	-14.149%
2019-04-30	14.7400	14.9000	14.7400	14.9000	+0.949%	592	-14.730%
2019-04-29	14.7600	14.7600	14.7600	14.7600	-1.731%	1	-13.921%
2019-04-26	14.2250	15.0200	14.2250	15.0200	-0.431%	200	-15.411%
2019-04-25	15.0850	15.0850	15.0850	15.0850	+2.202%	0	-15.776%
2019-04-24	14.7600	14.7600	14.7600	14.7600	-2.316%	0	-13.921%
2019-04-23	15.1100	15.1100	15.1100	15.1100	+0.834%	12	-15.915%
2019-04-22	14.9850	14.9850	14.9850	14.9850	+4.062%	0	-15.214%
2019-04-17	15.3400	15.3400	14.4000	14.4000	-2.373%	649	-11.769%
2019-04-16	15.2000	15.2000	14.0300	14.7500	-1.206%	999	-13.863%
2019-04-15	14.2300	14.9300	13.7900	14.9300	+12.256%	1,454	-14.902%
2019-04-12	13.1100	13.3000	13.1100	13.3000	-7.862%	528	-4.472%
2019-04-10	15.0650	15.0650	14.4349	14.4349	-1.803%	1,339	-11.983%
2019-04-09	15.0300	15.0300	14.7000	14.7000	-2.196%	4,451	-13.570%
2019-04-08	15.0300	15.0300	15.0300	15.0300	+0.434%	6	-15.468%
2019-04-05	14.9500	15.1677	14.3250	14.9650	+2.137%	6,005	-15.101%
2019-04-04	14.8000	14.8000	14.6519	14.6519	-2.190%	102	-13.286%
2019-04-03	14.4300	15.4850	13.9990	14.9800	+0.033%	10,339	-15.186%
2019-04-02	15.6300	15.6300	14.4400	14.9750	-1.983%	3,803	-15.157%
2019-04-01	15.0000	15.3550	13.9420	15.2780	+1.921%	21,601	-16.840%
2019-03-29	15.0000	15.0000	14.9900	14.9900	+3.344%	500	-15.242%
2019-03-22	14.1300	14.5050	14.1300	14.5050	-0.138%	1,353	-12.408%
2019-03-21	15.0000	15.0000	14.5250	14.5250	-3.037%	501	-12.529%
2019-03-20	14.9800	14.9800	14.9800	14.9800	-0.067%	336	-15.186%
2019-03-19	15.0000	15.0000	14.9900	14.9900	+2.181%	1,028	-15.242%
2019-03-18	14.6700	14.6700	14.6700	14.6700	+2.587%	4	-13.393%
2019-03-15	14.3000	14.3000	14.3000	14.3000	0.000%	0	-11.152%
2019-03-08	14.0550	14.3000	14.0550	14.3000	-0.591%	364	-11.152%
2019-03-04	14.3100	14.8500	13.7700	14.3850	+11.425%	530	-11.677%
2019-03-01	12.9100	12.9100	12.9100	12.9100	-4.370%	859	-1.586%
2019-02-21	14.0000	14.4000	12.7200	13.5000	-6.351%	1,865	-5.887%
2019-02-11	14.1000	14.4156	14.1000	14.4156	+2.238%	1,695	-11.865%
2019-02-06	12.0100	14.1000	12.0100	14.1000	+2.174%	3,914	-9.892%
2019-01-30	13.8000	13.8000	13.8000	13.8000	+3.024%	300	-7.933%
2019-01-16	13.6500	13.6900	13.3950	13.3950	-1.253%	3,686	-5.150%
2019-01-15	13.4600	13.5650	13.4600	13.5650	+0.296%	442	-6.338%
2019-01-14	13.5250	13.5250	13.5250	13.5250	-0.295%	6	-6.061%
2019-01-11	13.5000	13.8000	13.5000	13.5650	+0.788%	766	-6.338%
2019-01-10	13.4590	13.4590	13.4590	13.4590	+0.216%	1	-5.601%
2019-01-09	13.4300	13.4300	13.4300	13.4300	+0.261%	0	-5.397%
2019-01-08	13.3950	13.3950	13.3950	13.3950	+2.040%	1	-5.150%
2019-01-07	12.7500	13.1272	12.7500	13.1272	+1.173%	272	-3.215%
2019-01-04	12.9750	12.9750	12.9750	12.9750	-0.269%	0	-2.079%
2018-12-31	12.5701	13.0100	12.5701	13.0100	+0.231%	1,000	-2.343%
2018-12-28	12.4200	12.9800	12.4200	12.9800	+0.737%	2,001	-2.117%
2018-12-27	12.8850	12.8850	12.8850	12.8850	+0.071%	1	-1.395%
2018-12-26	12.8758	12.8758	12.8758	12.8758	+3.089%	1	-1.325%
2018-12-24	12.4900	12.4900	12.4900	12.4900	-0.040%	0	+1.723%
2018-12-21	12.5271	12.5271	12.4950	12.4950	-0.755%	100	+1.682%
2018-12-20	12.5901	12.5901	12.5901	12.5901	-2.893%	203	+0.914%
2018-12-19	13.3000	13.3000	12.9652	12.9652	-5.845%	700	-2.005%
2018-12-18	13.7700	13.7700	13.7700	13.7700	-0.398%	1	-7.733%
2018-12-17	13.2459	13.8250	13.2459	13.8250	-1.671%	301	-8.100%
2018-12-14	14.0600	14.0600	14.0600	14.0600	+2.690%	0	-9.636%
2018-12-11	13.6917	13.6917	13.6917	13.6917	-3.170%	116	-7.205%
2018-12-10	13.9500	14.1400	13.9500	14.1400	+2.612%	219	-10.147%
2018-12-06	13.7800	13.7800	13.7800	13.7800	+1.266%	309	-7.800%
2018-11-29	13.6077	13.6077	13.6077	13.6077	-4.295%	446	-6.632%
2018-11-28	13.8700	14.2184	13.8700	14.2184	+2.957%	201	-10.643%
2018-11-27	13.8100	13.8100	13.8100	13.8100	0.000%	492	-8.000%
2018-11-26	13.4600	13.8100	13.4600	13.8100	+3.522%	1,300	-8.000%
2018-11-21	13.3401	13.3401	13.3401	13.3401	-2.542%	190	-4.759%
2018-11-20	13.6881	13.6881	13.6881	13.6881	-1.877%	528	-7.181%
2018-11-19	13.8100	14.0900	13.8100	13.9500	-6.938%	55,123	-8.923%
2018-11-02	14.9900	14.9900	14.9900	14.9900	+5.563%	660	-15.242%
2018-10-24	14.2426	14.2426	14.2000	14.2000	-3.780%	234	-10.527%
2018-10-17	14.7578	14.7578	14.7578	14.7578	-2.072%	208	-13.909%
2018-10-10	15.0700	15.0700	15.0700	15.0700	-3.397%	200	-15.692%
2018-10-05	15.6000	15.6000	15.6000	15.6000	-1.328%	205	-18.556%
2018-09-28	15.3866	15.8100	15.3866	15.8100	+3.266%	583	-19.638%
2018-09-27	15.2760	15.8050	15.2760	15.3100	-2.546%	4,947	-17.014%
2018-09-17	15.7100	15.7100	15.7100	15.7100	-1.505%	612	-19.127%
2018-09-11	15.9000	15.9500	15.8743	15.9500	+3.571%	1,385	-20.344%
2018-09-05	15.4200	15.4300	15.4000	15.4000	-2.778%	5,001	-17.499%
2018-08-30	15.8400	15.8400	15.8400	15.8400	-1.554%	502	-19.790%
2018-08-29	16.0900	16.0900	16.0900	16.0900	+0.500%	1,098	-21.037%
2018-08-28	15.2900	16.0100	15.2900	16.0100	-0.805%	797	-20.642%
2018-08-24	16.1373	16.1400	16.1373	16.1400	+2.737%	209	-21.281%
2018-08-21	15.2657	16.0100	15.2657	15.7100	-2.724%	513	-19.127%
2018-08-17	15.6000	16.1500	15.6000	16.1500	+7.095%	2,900	-21.330%
2018-08-16	15.4160	16.1400	15.0800	15.0800	-2.960%	6,609	-15.748%
2018-08-15	15.0811	15.5400	15.0811	15.5400	-4.074%	880	-18.242%
2018-08-08	16.2000	16.2000	16.2000	16.2000	+0.746%	378	-21.573%
2018-08-06	16.3100	16.3100	16.0000	16.0800	+3.676%	4,880	-20.988%
2018-07-31	15.5098	15.5098	15.5098	15.5098	-0.578%	202	-18.083%
2018-07-30	15.6900	15.7000	15.6000	15.6000	+1.102%	3,036	-18.556%
2018-07-17	15.6000	15.6000	15.4300	15.4300	-0.323%	350	-17.659%
2018-07-16	15.0501	15.5000	15.0501	15.4800	-1.220%	1,768	-17.925%
2018-07-13	15.7627	15.9525	15.6712	15.6712	-0.664%	4,848	-18.926%
2018-07-12	15.5599	15.8600	15.0500	15.7760	+0.165%	3,826	-19.465%
2018-07-10	15.8500	15.8500	15.7100	15.7500	+2.273%	4,122	-19.332%
2018-07-03	15.3800	15.4000	14.9500	15.4000	-3.084%	730	-17.499%
2018-07-02	15.5500	16.4160	14.9000	15.8900	-0.157%	13,682	-20.043%
2018-06-29	15.5375	15.9150	15.5375	15.9150	+0.740%	417	-20.168%
2018-06-28	15.7981	15.7981	15.7981	15.7981	+0.817%	201	-19.578%
2018-06-27	15.6700	15.6700	15.6700	15.6700	-2.544%	666	-18.920%
2018-06-25	15.9000	16.1385	15.6000	16.0790	+3.213%	7,751	-20.983%
2018-06-21	16.0100	16.1787	15.5785	15.5785	-1.035%	3,620	-18.444%
2018-06-19	16.2000	16.3853	15.5500	15.7415	-2.710%	1,893	-19.289%
2018-06-18	16.1373	16.4820	15.7010	16.1800	+0.186%	9,752	-21.476%
2018-06-14	16.1600	16.5390	15.5100	16.1500	+0.641%	8,351	-21.330%
2018-06-13	16.2000	16.2000	16.0471	16.0471	-1.431%	315	-20.826%
2018-06-12	16.1300	16.5180	15.8500	16.2801	-0.138%	7,402	-21.959%
2018-06-08	16.1000	16.4248	15.8782	16.3026	+4.648%	7,466	-22.066%
2018-06-01	15.5785	15.5785	15.5785	15.5785	-2.634%	301	-18.444%
2018-05-31	16.0000	16.0000	16.0000	16.0000	+1.362%	300	-20.593%
2018-05-29	15.8800	16.1000	15.4100	15.7850	-2.562%	7,459	-19.511%
2018-05-25	15.9200	16.5000	15.9200	16.2000	+1.125%	14,901	-21.573%
2018-05-23	16.0198	16.0198	16.0198	16.0198	+0.061%	100	-20.691%
2018-05-22	15.9000	16.5430	15.9000	16.0100	+4.113%	605	-20.642%
2018-05-21	16.0000	16.5792	15.3775	15.3775	-2.115%	19,137	-17.378%
2018-05-18	15.9600	16.0400	15.7097	15.7097	+0.703%	1,001	-19.125%
2018-05-14	15.6000	15.6000	15.6000	15.6000	+2.362%	447	-18.556%
2018-05-11	15.5000	16.0000	15.2400	15.2400	-3.231%	4,163	-16.633%
2018-05-10	15.9100	15.9800	15.7488	15.7488	+0.760%	1,316	-19.326%
2018-05-02	16.0000	16.0000	15.1001	15.6300	-1.452%	2,866	-18.713%
2018-04-30	15.8603	15.8603	15.8603	15.8603	+5.244%	266	-19.893%
2018-04-27	15.0700	15.1100	15.0700	15.0700	+0.467%	452	-15.692%
2018-04-24	15.0000	15.0000	15.0000	15.0000	-0.073%	450	-15.299%
2018-04-16	16.1200	16.1200	15.0110	15.0110	-4.328%	396	-15.361%
2018-04-06	15.6900	15.6900	15.6900	15.6900	+0.030%	114	-19.024%
2018-04-04	15.6853	15.6853	15.6853	15.6853	+3.057%	268	-18.999%
2018-04-02	15.2200	15.2200	15.2200	15.2200	-0.514%	787	-16.523%
2018-03-28	15.2986	15.2986	15.2986	15.2986	+0.906%	508	-16.952%
2018-03-27	15.1613	15.1613	15.1613	15.1613	-2.500%	416	-16.200%
2018-03-26	15.5500	15.5500	15.5500	15.5500	+4.714%	251	-18.295%
2018-03-23	14.8500	14.8500	14.8500	14.8500	-3.114%	417	-14.443%
2018-03-13	15.3273	15.3273	15.3273	15.3273	-3.602%	197	-17.107%
2018-03-06	15.3817	16.0000	15.3817	15.9000	+1.274%	1,768	-20.093%
2018-03-05	15.3200	15.7000	15.3200	15.7000	+2.806%	1,078	-19.075%
2018-03-02	15.2715	15.2715	15.2715	15.2715	-4.136%	142	-16.805%
2018-03-01	15.9303	15.9303	15.9303	15.9303	-0.467%	111	-20.245%
2018-02-28	15.2710	16.0050	15.2701	16.0050	+0.249%	12,475	-20.617%
2018-02-26	15.9653	15.9653	15.9653	15.9653	-0.217%	359	-20.420%
2018-02-23	15.2401	16.0000	15.2401	16.0000	0.000%	1,973	-20.593%
2018-02-15	15.2723	16.0000	15.1801	16.0000	+1.652%	2,482	-20.593%
2018-02-09	16.0920	16.0920	15.7400	15.7400	-0.063%	649	-19.281%
2018-02-08	15.7700	15.9300	15.7500	15.7500	-3.079%	2,881	-19.332%
2018-02-07	16.2504	16.2504	16.2504	16.2504	+0.934%	343	-21.816%
2018-02-06	16.1000	16.1000	16.1000	16.1000	-0.310%	104	-21.086%
2018-02-05	16.0300	16.1500	16.0300	16.1500	-2.240%	938	-21.330%
2018-02-01	15.7700	16.5200	15.7700	16.5200	+0.121%	2,450	-23.092%
2018-01-31	16.5000	16.5000	16.5000	16.5000	-3.452%	600	-22.999%
2018-01-26	17.0900	17.0900	17.0900	17.0900	+1.726%	828	-25.657%
2018-01-24	16.9000	16.9000	16.0301	16.8000	-1.002%	861	-24.374%
2018-01-22	17.0200	17.0200	16.9700	16.9700	+6.125%	5,779	-25.131%
2018-01-19	15.9906	15.9906	15.9906	15.9906	+0.111%	101	-20.546%
2018-01-18	16.1666	16.7200	15.9729	15.9729	-5.986%	1,517	-20.458%
2018-01-17	16.5420	16.9900	16.5420	16.9900	0.000%	1,196	-25.220%
2018-01-16	16.9900	16.9900	16.9900	16.9900	+5.916%	328	-25.220%
2018-01-10	16.0410	16.0410	16.0410	16.0410	-5.636%	225	-20.795%
2018-01-09	16.9990	16.9990	16.9990	16.9990	+2.773%	1,000	-25.259%
2018-01-03	16.9000	16.9000	16.1132	16.5403	-1.721%	1,102	-23.186%
2018-01-02	16.8300	16.8300	16.8300	16.8300	+1.043%	199	-24.509%
2017-12-29	16.2673	16.6563	16.2673	16.6563	+3.460%	687	-23.721%
2017-12-28	16.0992	16.0992	16.0992	16.0992	-0.179%	477	-21.082%
2017-12-22	16.1280	16.1280	16.1280	16.1280	-1.745%	256	-21.223%
2017-12-18	16.4145	16.4145	16.4145	16.4145	+2.211%	151	-22.598%
2017-12-13	16.0595	16.0595	16.0595	16.0595	-2.195%	615	-20.887%
2017-12-11	16.4200	16.4200	16.4200	16.4200	-3.131%	269	-22.624%
2017-12-08	16.9508	16.9508	16.9508	16.9508	+0.658%	284	-25.047%
2017-12-06	16.8400	16.8400	16.8400	16.8400	-1.405%	410	-24.553%
2017-12-05	17.0800	17.0800	17.0800	17.0800	+5.172%	1,111	-25.614%
2017-12-01	15.5900	16.9680	15.5900	16.2400	+0.557%	17,173	-21.766%
2017-11-30	16.2411	16.7632	16.1500	16.1500	+0.286%	9,775	-21.330%
2017-11-29	16.3300	17.1000	16.1040	16.1040	-2.400%	9,843	-21.105%
2017-11-28	16.3900	16.9580	16.0800	16.5000	+0.610%	7,138	-22.999%
2017-11-27	16.1100	16.4000	16.1100	16.4000	-3.742%	607	-22.529%
2017-11-24	17.0375	17.0375	17.0375	17.0375	+2.766%	910	-25.428%
2017-11-21	17.1000	17.1000	16.5789	16.5789	+3.360%	923	-23.365%
2017-11-20	16.2962	16.2962	16.0400	16.0400	-0.865%	700	-20.791%
2017-11-17	16.1800	16.1800	16.1800	16.1800	+0.665%	1,652	-21.476%
2017-11-16	16.1100	16.1100	16.0500	16.0731	-0.655%	1,418	-20.954%
2017-11-15	16.1790	16.1790	16.1790	16.1790	-0.006%	200	-21.471%