Dark

GFY
Western Asset Variable Rate Strategic Fund, Inc
stock NYSE

Inactive

Nov 20, 2020

16.29USD-0.061%(-0.01)15,527

Pre-market

0.00USD-100.000%(-16.30)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-20	16.3100	16.3100	16.2900	16.2900	-0.061%	15,527	0.000%
2020-11-19	16.2700	16.3300	16.2600	16.3000	-0.367%	3,192	-0.061%
2020-11-18	16.3600	16.3700	16.3600	16.3600	-0.061%	10,589	-0.428%
2020-11-17	16.3500	16.3900	16.3500	16.3700	+0.184%	922	-0.489%
2020-11-16	16.3400	16.3600	16.3400	16.3400	+0.123%	7,057	-0.306%
2020-11-13	16.4600	16.4700	16.3200	16.3200	0.000%	528	-0.184%
2020-11-12	16.4200	16.4200	16.3200	16.3200	0.000%	3,676	-0.184%
2020-11-11	16.3200	16.3600	16.3200	16.3200	0.000%	5,934	-0.184%
2020-11-10	16.4100	16.4100	16.3100	16.3200	+0.123%	13,404	-0.184%
2020-11-09	16.5000	16.5000	16.2900	16.3000	0.000%	10,376	-0.061%
2020-11-06	16.3600	16.3600	16.3000	16.3000	-0.184%	21,813	-0.061%
2020-11-05	16.3700	16.3700	16.3300	16.3300	+0.184%	3,022	-0.245%
2020-11-04	16.2700	16.3500	16.2700	16.3000	+0.184%	6,736	-0.061%
2020-11-03	16.3200	16.3600	16.2300	16.2700	+0.123%	21,163	+0.123%
2020-11-02	16.3800	16.3800	16.2400	16.2500	+0.123%	4,333	+0.246%
2020-10-30	16.2400	16.3200	16.2300	16.2300	0.000%	6,559	+0.370%
2020-10-29	16.2900	16.3400	16.2300	16.2300	-0.123%	1,185	+0.370%
2020-10-28	16.2300	16.3000	16.2300	16.2500	-0.123%	5,237	+0.246%
2020-10-27	16.3500	16.3500	16.2500	16.2700	-0.306%	3,008	+0.123%
2020-10-26	16.3200	16.4500	16.2400	16.3200	+0.431%	3,251	-0.184%
2020-10-23	16.2500	16.3600	16.2200	16.2500	+0.185%	8,049	+0.246%
2020-10-22	16.2500	16.2600	16.2200	16.2200	-0.430%	8,220	+0.432%
2020-10-21	16.3300	16.3300	16.0500	16.2900	0.000%	27,176	0.000%
2020-10-20	16.3700	16.3700	16.2900	16.2900	-0.184%	31,318	0.000%
2020-10-19	16.3000	16.3600	16.2600	16.3200	0.000%	11,403	-0.184%
2020-10-16	16.3300	16.3300	16.3000	16.3200	+0.123%	1,692	-0.184%
2020-10-15	16.2800	16.3000	16.2800	16.3000	-0.061%	2,739	-0.061%
2020-10-14	16.2600	16.3200	16.2600	16.3100	-0.184%	6,261	-0.123%
2020-10-13	16.3400	16.3400	16.3100	16.3400	-0.305%	805	-0.306%
2020-10-12	16.3900	16.3900	16.3900	16.3900	+0.061%	795	-0.610%
2020-10-09	16.3500	16.3800	16.3500	16.3800	+0.245%	6,321	-0.549%
2020-10-07	16.3600	16.4600	16.3300	16.3400	-0.487%	13,172	-0.306%
2020-10-06	16.3200	16.4200	16.3200	16.4200	+0.061%	2,365	-0.792%
2020-10-05	16.3800	16.4100	16.3300	16.4100	+0.367%	6,380	-0.731%
2020-10-02	16.4000	16.4000	16.3200	16.3500	0.000%	3,843	-0.367%
2020-10-01	16.4800	16.4800	16.3500	16.3500	-0.305%	899	-0.367%
2020-09-30	16.3400	16.4000	16.3400	16.4000	+0.490%	1,388	-0.671%
2020-09-29	16.3900	16.3900	16.3000	16.3200	-0.488%	1,453	-0.184%
2020-09-28	16.3200	16.5000	16.3200	16.4000	+0.861%	4,497	-0.671%
2020-09-25	16.2000	16.3300	16.2000	16.2600	+0.868%	13,473	+0.185%
2020-09-24	16.1300	16.2300	16.1200	16.1200	-1.286%	1,903	+1.055%
2020-09-23	16.3200	16.3400	16.3200	16.3300	0.000%	13,429	-0.245%
2020-09-22	16.3600	16.3800	16.2900	16.3300	-0.427%	25,229	-0.245%
2020-09-21	16.4000	16.4300	16.3800	16.4000	-0.122%	40,750	-0.671%
2020-09-18	16.4400	16.4600	16.3900	16.4200	+0.061%	55,819	-0.792%
2020-09-17	16.3500	16.4400	16.3500	16.4100	+0.122%	31,807	-0.731%
2020-09-16	16.4400	16.5100	16.3900	16.3900	+0.122%	4,230	-0.610%
2020-09-15	16.3700	16.3700	16.3700	16.3700	-0.486%	2,952	-0.489%
2020-09-14	16.5500	16.5500	16.2200	16.4500	+0.305%	8,229	-0.973%
2020-09-11	16.4500	16.4500	16.3700	16.4000	0.000%	275,378	-0.671%
2020-09-10	16.4000	16.4000	16.4000	16.4000	0.000%	320	-0.671%
2020-09-09	16.4000	16.4500	16.4000	16.4000	+0.122%	26,694	-0.671%
2020-09-08	16.3600	16.3800	16.3600	16.3800	-1.266%	310	-0.549%
2020-09-04	16.3600	16.6000	16.2100	16.5900	+1.220%	16,589	-1.808%
2020-09-03	16.3900	16.3900	16.3900	16.3900	-1.146%	393	-0.610%
2020-09-02	16.3800	16.8700	16.3800	16.5800	+1.036%	10,127	-1.749%
2020-09-01	16.5800	16.5800	16.3100	16.4100	+0.061%	2,444	-0.731%
2020-08-31	16.3900	16.4200	16.3900	16.4000	-0.122%	3,913	-0.671%
2020-08-28	16.5000	16.5000	16.4200	16.4200	-0.304%	635	-0.792%
2020-08-27	16.4300	16.4700	16.3500	16.4700	-0.182%	9,187	-1.093%
2020-08-26	16.4200	16.5000	16.4200	16.5000	+0.548%	591	-1.273%
2020-08-25	16.2500	16.4100	16.2500	16.4100	+0.428%	10,437	-0.731%
2020-08-24	16.2200	16.3400	16.2100	16.3400	-0.910%	971	-0.306%
2020-08-20	16.4300	16.4900	16.4100	16.4900	+0.243%	1,294	-1.213%
2020-08-19	16.4100	16.4500	16.4100	16.4500	+0.427%	1,580	-0.973%
2020-08-18	16.4000	16.4000	16.3700	16.3800	-0.304%	8,229	-0.549%
2020-08-17	16.3800	16.4500	16.3800	16.4300	-0.182%	5,089	-0.852%
2020-08-14	16.4000	16.8500	16.3600	16.4600	+0.858%	14,855	-1.033%
2020-08-11	16.3000	16.3200	16.2700	16.3200	+0.246%	1,296	-0.184%
2020-08-10	16.3000	16.3100	16.2200	16.2800	+0.308%	2,871	+0.061%
2020-08-07	16.3200	16.3200	16.1700	16.2300	0.000%	4,579	+0.370%
2020-08-06	16.2900	16.2900	16.1800	16.2300	+0.371%	598	+0.370%
2020-08-05	16.1300	16.2600	16.1200	16.1700	-1.101%	19,475	+0.742%
2020-08-04	16.2400	16.3500	16.2400	16.3500	+1.553%	905	-0.367%
2020-08-03	16.4700	16.4700	16.1000	16.1000	+0.312%	2,355	+1.180%
2020-07-31	16.4600	16.4600	16.0300	16.0500	+0.187%	2,407	+1.495%
2020-07-30	16.0200	16.0200	16.0200	16.0200	-0.062%	439	+1.685%
2020-07-29	16.0500	16.0600	15.9700	16.0300	-0.187%	5,751	+1.622%
2020-07-28	16.0800	16.0800	15.9400	16.0600	-0.864%	22,590	+1.432%
2020-07-27	16.2000	16.2000	16.2000	16.2000	+1.887%	439	+0.556%
2020-07-23	16.1200	16.2000	15.8900	15.9000	-1.365%	28,755	+2.453%
2020-07-22	16.1300	16.2100	16.0500	16.1200	+0.499%	12,183	+1.055%
2020-07-21	16.1400	16.1600	16.0400	16.0400	-0.620%	9,333	+1.559%
2020-07-20	16.1400	16.2500	16.0400	16.1400	0.000%	2,036	+0.929%
2020-07-17	16.1400	16.1400	16.1400	16.1400	+0.248%	156	+0.929%
2020-07-16	16.1000	16.1000	16.1000	16.1000	+0.437%	366	+1.180%
2020-07-15	16.0300	16.0300	16.0300	16.0300	0.000%	1,062	+1.622%
2020-07-14	16.0500	16.0900	16.0100	16.0300	-0.187%	13,533	+1.622%
2020-07-13	16.1000	16.1000	16.0600	16.0600	-0.434%	7,353	+1.432%
2020-07-10	16.0400	16.2100	16.0400	16.1300	+0.687%	977	+0.992%
2020-07-09	16.0000	16.0900	16.0000	16.0200	+0.125%	1,665	+1.685%
2020-07-08	16.0700	16.0700	15.9600	16.0000	0.000%	1,977	+1.812%
2020-07-07	15.9000	16.0000	15.7900	16.0000	+0.946%	5,202	+1.812%
2020-07-06	15.7900	15.8500	15.7900	15.8500	0.000%	2,357	+2.776%
2020-07-02	15.7800	15.9000	15.7800	15.8500	+0.763%	7,500	+2.776%
2020-07-01	15.8400	15.8400	15.5900	15.7300	+0.191%	12,528	+3.560%
2020-06-30	15.7300	15.7500	15.6700	15.7000	-0.127%	2,318	+3.758%
2020-06-29	15.9000	15.9000	15.7200	15.7200	+0.769%	384	+3.626%
2020-06-26	15.6800	15.6900	15.2800	15.6000	-0.510%	2,285	+4.423%
2020-06-25	15.5000	15.6900	15.5000	15.6800	-0.127%	3,450	+3.890%
2020-06-24	15.5400	15.7000	15.5000	15.7000	-0.317%	2,285	+3.758%
2020-06-23	15.6900	15.9000	15.6500	15.7500	+0.255%	13,698	+3.429%
2020-06-19	15.5800	15.7100	15.5000	15.7100	+1.355%	2,864	+3.692%
2020-06-18	15.4600	15.5000	15.4600	15.5000	-2.516%	1,495	+5.097%
2020-06-17	15.3500	15.9500	15.3500	15.9000	+2.913%	5,768	+2.453%
2020-06-16	15.3800	15.5500	15.3800	15.4500	+0.651%	1,984	+5.437%
2020-06-15	15.3400	15.3500	15.3400	15.3500	-1.413%	924	+6.124%
2020-06-12	15.5300	15.5700	15.4600	15.5700	+0.973%	1,682	+4.624%
2020-06-11	15.3000	15.4600	15.2800	15.4200	+0.130%	7,323	+5.642%
2020-06-10	15.3800	15.4000	15.3800	15.4000	+1.449%	989	+5.779%
2020-06-09	15.3400	15.5300	15.0000	15.1800	-2.630%	8,673	+7.312%
2020-06-08	15.3700	15.7800	15.3200	15.5900	+1.696%	4,701	+4.490%
2020-06-05	15.3100	15.3700	15.3100	15.3300	+0.855%	4,130	+6.262%
2020-06-04	15.2700	15.3700	15.2000	15.2000	-0.131%	5,989	+7.171%
2020-06-03	15.1400	15.3400	15.1400	15.2200	-0.393%	2,457	+7.030%
2020-06-02	15.0100	15.2800	14.9800	15.2800	+1.259%	8,888	+6.610%
2020-06-01	15.2500	15.2500	15.0900	15.0900	+0.199%	752	+7.952%
2020-05-29	15.1000	15.1500	15.0000	15.0600	0.000%	5,161	+8.167%
2020-05-28	15.2600	15.2600	14.9800	15.0600	+0.467%	4,547	+8.167%
2020-05-27	14.9500	14.9900	14.9500	14.9900	+0.943%	1,492	+8.672%
2020-05-26	14.9200	14.9600	14.8000	14.8500	-0.336%	4,289	+9.697%
2020-05-22	14.8500	14.9000	14.5800	14.9000	+1.706%	34,081	+9.329%
2020-05-20	14.6500	14.6500	14.6500	14.6500	+0.895%	102	+11.195%
2020-05-19	14.7100	14.7100	14.4800	14.5200	+2.038%	7,548	+12.190%
2020-05-15	14.2200	14.2300	14.2200	14.2300	-3.065%	590	+14.476%
2020-05-14	14.2100	14.6800	14.2100	14.6800	+0.548%	3,155	+10.967%
2020-05-13	14.6000	14.6000	14.5900	14.6000	-0.748%	1,292	+11.575%
2020-05-12	14.6600	14.7200	14.6600	14.7100	0.000%	9,352	+10.741%
2020-05-11	14.7300	14.7300	14.7100	14.7100	-0.271%	1,415	+10.741%
2020-05-08	14.8500	14.8500	14.7100	14.7500	-0.270%	46,615	+10.441%
2020-05-07	14.7900	14.7900	14.7900	14.7900	-0.068%	1,230	+10.142%
2020-05-06	14.8400	14.8500	14.7600	14.8000	+0.135%	20,398	+10.068%
2020-05-05	14.8000	14.8000	14.5500	14.7800	-2.378%	10,331	+10.217%
2020-05-04	14.6400	15.2900	14.6400	15.1400	+2.297%	3,041	+7.596%
2020-05-01	15.3000	15.3000	14.8000	14.8000	-1.268%	1,535	+10.068%
2020-04-30	14.9200	14.9900	14.9200	14.9900	-0.067%	347	+8.672%
2020-04-29	14.8500	15.0000	14.8200	15.0000	+1.351%	20,399	+8.600%
2020-04-28	14.8000	14.8000	14.8000	14.8000	+0.271%	1,942	+10.068%
2020-04-27	14.7900	14.8000	14.7500	14.7600	-0.068%	3,934	+10.366%
2020-04-24	14.7300	14.9000	14.7300	14.7700	-0.405%	1,696	+10.291%
2020-04-23	14.9800	14.9800	14.6400	14.8300	-0.269%	14,342	+9.845%
2020-04-22	14.8500	14.8700	14.8500	14.8700	-0.867%	435	+9.549%
2020-04-21	15.0000	15.0000	14.7300	15.0000	0.000%	1,190	+8.600%
2020-04-20	14.9000	15.0000	14.9000	15.0000	+0.671%	10,982	+8.600%
2020-04-17	15.0700	15.0700	14.7600	14.9000	-0.534%	17,225	+9.329%
2020-04-16	15.0500	15.1300	14.7200	14.9800	-1.252%	3,273	+8.745%
2020-04-14	15.1500	15.6100	15.0200	15.1700	+0.999%	16,716	+7.383%
2020-04-13	14.9200	15.0200	14.8300	15.0200	+0.133%	13,435	+8.455%
2020-04-09	14.9300	15.1500	14.7200	15.0000	+3.591%	16,334	+8.600%
2020-04-08	14.0000	14.4800	14.0000	14.4800	+2.622%	2,340	+12.500%
2020-04-07	14.3300	14.3300	14.0900	14.1100	-0.142%	3,443	+15.450%
2020-04-06	14.9600	14.9600	14.1000	14.1300	-7.707%	18,560	+15.287%
2020-04-03	13.7600	15.3100	13.4600	15.3100	+11.265%	20,611	+6.401%
2020-04-02	13.8900	13.9700	13.7600	13.7600	-0.218%	13,836	+18.387%
2020-04-01	13.8100	13.8800	13.4600	13.7900	-0.145%	71,894	+18.129%
2020-03-31	13.0100	13.8100	12.6700	13.8100	+5.339%	15,503	+17.958%
2020-03-30	13.1000	13.2700	12.8900	13.1100	-0.380%	4,965	+24.256%
2020-03-27	12.7800	13.2200	12.7800	13.1600	+2.412%	6,451	+23.784%
2020-03-26	12.7200	13.2500	12.7100	12.8500	+2.390%	6,999	+26.770%
2020-03-25	12.2800	12.7200	11.8700	12.5500	+5.818%	28,938	+29.801%
2020-03-24	11.3600	12.7000	11.3600	11.8600	+5.422%	27,391	+37.352%
2020-03-23	12.6200	12.8300	10.8800	11.2500	-14.514%	30,523	+44.800%
2020-03-20	12.6100	13.2100	12.1000	13.1600	+2.412%	49,450	+23.784%
2020-03-19	12.2900	12.9000	11.7600	12.8500	+0.391%	34,216	+26.770%
2020-03-18	13.7300	13.7300	12.8000	12.8000	-9.541%	5,754	+27.266%
2020-03-17	14.1700	14.1800	14.1500	14.1500	+0.640%	2,505	+15.124%
2020-03-16	13.8400	14.1700	13.7700	14.0600	-8.523%	1,670	+15.861%
2020-03-13	15.4100	15.4100	14.8400	15.3700	+0.589%	14,643	+5.986%
2020-03-12	15.9800	16.0700	15.1200	15.2800	-6.085%	19,028	+6.610%
2020-03-11	16.1800	16.3000	16.1800	16.2700	-0.367%	11,806	+0.123%
2020-03-10	16.6200	16.6200	16.1500	16.3300	-1.627%	22,518	-0.245%
2020-03-09	16.7500	16.7500	16.6000	16.6000	-1.775%	5,163	-1.867%
2020-03-06	16.7500	16.9000	16.6800	16.9000	+0.297%	6,938	-3.609%
2020-03-05	16.8300	16.8500	16.7800	16.8500	+0.059%	1,548	-3.323%
2020-03-04	17.0000	17.0000	16.8400	16.8400	-0.941%	2,335	-3.266%
2020-03-03	16.8300	17.0300	16.8300	17.0000	+1.796%	3,634	-4.176%
2020-03-02	16.6500	16.8800	16.6500	16.7000	+0.240%	135,977	-2.455%
2020-02-28	16.6400	16.6600	16.6400	16.6600	-1.245%	7,889	-2.221%
2020-02-27	16.7900	16.8700	16.7900	16.8700	-0.178%	605	-3.438%
2020-02-26	16.8800	17.1400	16.8100	16.9000	0.000%	3,843	-3.609%
2020-02-25	16.9000	16.9000	16.8600	16.9000	+0.118%	31,381	-3.609%
2020-02-24	17.0300	17.0300	16.7200	16.8800	-1.113%	17,737	-3.495%
2020-02-21	17.0500	17.0700	17.0100	17.0700	+0.353%	12,643	-4.569%
2020-02-20	17.0100	17.0100	16.9000	17.0100	0.000%	20,355	-4.233%
2020-02-19	16.6500	17.0100	16.6500	17.0100	+1.734%	12,224	-4.233%
2020-02-18	16.7000	16.7300	16.7000	16.7200	+0.300%	1,321	-2.572%
2020-02-14	16.7000	16.7000	16.5800	16.6700	0.000%	9,138	-2.280%
2020-02-13	16.6700	16.7400	16.6700	16.6700	+0.120%	1,096	-2.280%
2020-02-12	16.6100	16.6700	16.6100	16.6500	-0.359%	8,004	-2.162%
2020-02-11	16.7600	16.8000	16.7100	16.7100	0.000%	2,054	-2.513%
2020-02-10	16.7800	16.7900	16.7100	16.7100	-0.298%	6,145	-2.513%
2020-02-07	16.7500	16.8000	16.7100	16.7600	-0.060%	3,678	-2.804%
2020-02-06	16.7500	16.7700	16.7500	16.7700	+0.179%	1,024	-2.862%
2020-02-05	16.7400	16.7400	16.7400	16.7400	+0.240%	2,784	-2.688%
2020-02-04	16.5900	16.7700	16.5900	16.7000	+0.845%	6,705	-2.455%
2020-02-03	16.6800	16.6800	16.5600	16.5600	+0.121%	3,604	-1.630%
2020-01-31	16.5700	16.6200	16.4700	16.5400	-0.421%	4,957	-1.511%
2020-01-30	16.7200	16.7200	16.6100	16.6100	0.000%	5,249	-1.927%
2020-01-29	16.6600	16.6800	16.5900	16.6100	+0.060%	12,281	-1.927%
2020-01-28	16.6600	16.6700	16.5700	16.6000	-0.240%	10,273	-1.867%
2020-01-27	16.6800	16.7400	16.6400	16.6400	-0.952%	8,091	-2.103%
2020-01-23	16.7900	16.8900	16.7900	16.8000	+0.060%	8,648	-3.036%
2020-01-22	16.7800	16.8800	16.7800	16.7900	-0.060%	1,903	-2.978%
2020-01-21	16.8400	16.9100	16.8000	16.8000	+0.299%	3,020	-3.036%
2020-01-17	16.7300	16.7500	16.7100	16.7500	+0.120%	3,182	-2.746%
2020-01-16	16.7100	16.8100	16.6700	16.7300	0.000%	4,880	-2.630%
2020-01-15	16.7500	16.8500	16.7300	16.7300	0.000%	2,786	-2.630%
2020-01-14	16.7600	16.7600	16.7300	16.7300	+0.300%	2,996	-2.630%
2020-01-13	16.6500	16.7500	16.6300	16.6800	+0.120%	3,353	-2.338%
2020-01-09	16.6600	16.6900	16.6400	16.6600	-0.715%	2,540	-2.221%
2020-01-08	16.6600	16.8300	16.5800	16.7800	+0.239%	3,059	-2.920%
2020-01-07	16.6800	16.7400	16.6600	16.7400	-0.060%	4,763	-2.688%
2020-01-06	16.7500	16.7500	16.7500	16.7500	+0.179%	609	-2.746%
2020-01-03	16.8200	16.8200	16.6800	16.7200	-0.298%	4,270	-2.572%
2020-01-02	16.7600	16.8200	16.7100	16.7700	+0.359%	1,401	-2.862%
2019-12-31	16.8200	16.8200	16.6300	16.7100	+0.421%	2,861	-2.513%
2019-12-30	16.6400	16.6400	16.6400	16.6400	-0.597%	1,030	-2.103%
2019-12-27	16.7400	16.7400	16.7400	16.7400	+0.661%	295	-2.688%
2019-12-26	16.5600	16.6300	16.5600	16.6300	+0.120%	3,267	-2.044%
2019-12-23	16.6300	16.6300	16.6100	16.6100	-0.598%	771	-1.927%
2019-12-20	16.5200	16.7100	16.5200	16.7100	+1.150%	8,844	-2.513%
2019-12-19	16.6100	16.6100	16.5200	16.5200	-0.900%	3,168	-1.392%
2019-12-18	16.6100	16.7400	16.5700	16.6700	0.000%	22,004	-2.280%
2019-12-17	16.5600	16.6700	16.5600	16.6700	+0.422%	4,428	-2.280%
2019-12-16	16.6000	16.6000	16.5800	16.6000	-0.300%	4,729	-1.867%
2019-12-13	16.5000	16.6500	16.5000	16.6500	+0.362%	2,263	-2.162%
2019-12-12	16.5200	16.6300	16.5200	16.5900	+0.060%	2,880	-1.808%
2019-12-11	16.5800	16.5800	16.5000	16.5800	0.000%	22,259	-1.749%
2019-12-10	16.5500	16.5800	16.5500	16.5800	-0.060%	6,973	-1.749%
2019-12-09	16.5300	16.6300	16.5000	16.5900	+0.424%	24,145	-1.808%
2019-12-06	16.4600	16.5300	16.4600	16.5200	+0.243%	6,884	-1.392%
2019-12-05	16.4500	16.4800	16.4500	16.4800	-0.121%	836	-1.153%
2019-12-04	16.4100	16.5100	16.4100	16.5000	+0.365%	12,285	-1.273%
2019-12-03	16.4000	16.4400	16.4000	16.4400	+0.183%	1,006	-0.912%
2019-12-02	16.4400	16.4400	16.3600	16.4100	-0.182%	6,547	-0.731%
2019-11-29	16.3700	16.4400	16.3700	16.4400	+0.489%	341	-0.912%
2019-11-27	16.3800	16.4400	16.3600	16.3600	-0.244%	2,821	-0.428%
2019-11-25	16.3300	16.4000	16.3300	16.4000	-0.304%	1,464	-0.671%
2019-11-22	16.2900	16.4500	16.2900	16.4500	+0.735%	566	-0.973%
2019-11-21	16.3400	16.3400	16.3300	16.3300	-0.366%	379	-0.245%
2019-11-20	16.4500	16.4500	16.3400	16.3900	-0.546%	1,304	-0.610%
2019-11-19	16.4900	16.4900	16.4700	16.4800	+0.304%	1,146	-1.153%
2019-11-18	16.4100	16.4300	16.4100	16.4300	-0.243%	2,100	-0.852%
2019-11-15	16.4100	16.4700	16.4100	16.4700	-0.483%	1,998	-1.093%
2019-11-14	16.4400	16.5500	16.4400	16.5500	+0.608%	1,057	-1.571%
2019-11-13	16.4500	16.4500	16.4500	16.4500	+0.244%	266	-0.973%
2019-11-12	16.4000	16.4100	16.4000	16.4100	+0.061%	4,193	-0.731%
2019-11-11	16.4000	16.4700	16.3300	16.4000	-0.243%	4,951	-0.671%
2019-11-08	16.4400	16.4400	16.4400	16.4400	+0.122%	426	-0.912%
2019-11-07	16.4700	16.4700	16.3900	16.4200	-0.061%	860	-0.792%
2019-11-06	16.5000	16.5000	16.3800	16.4300	+0.244%	16,532	-0.852%
2019-11-05	16.4700	16.4700	16.3600	16.3900	-0.967%	19,295	-0.610%
2019-11-04	16.4300	16.5500	16.4300	16.5500	+0.547%	1,313	-1.571%
2019-11-01	16.3900	16.4600	16.3100	16.4600	+0.488%	13,992	-1.033%
2019-10-31	16.3800	16.3800	16.3800	16.3800	-0.122%	451	-0.549%
2019-10-30	16.3800	16.4000	16.3800	16.4000	+0.122%	3,148	-0.671%
2019-10-29	16.3800	16.4000	16.3800	16.3800	+0.061%	1,867	-0.549%
2019-10-28	16.3600	16.3700	16.3600	16.3700	-0.244%	2,860	-0.489%
2019-10-25	16.3600	16.4100	16.3600	16.4100	+0.183%	790	-0.731%
2019-10-24	16.4200	16.4200	16.3800	16.3800	+0.061%	6,253	-0.549%
2019-10-23	16.3700	16.3700	16.3600	16.3700	+0.122%	6,446	-0.489%
2019-10-22	16.3400	16.4200	16.3400	16.3500	-0.305%	6,330	-0.367%
2019-10-21	16.3900	16.4500	16.3900	16.4000	-0.726%	3,537	-0.671%
2019-10-18	16.2600	16.5200	16.2600	16.5200	+1.102%	20,260	-1.392%
2019-10-16	16.2900	16.3400	16.2900	16.3400	+0.123%	4,818	-0.306%
2019-10-15	16.2200	16.3500	16.2200	16.3200	0.000%	15,089	-0.184%
2019-10-14	16.2900	16.3200	16.2900	16.3200	+0.493%	1,419	-0.184%
2019-10-11	16.2500	16.2900	16.1900	16.2400	+0.062%	11,032	+0.308%
2019-10-10	16.2300	16.2300	16.2200	16.2300	-0.185%	402	+0.370%
2019-10-09	16.2200	16.2600	16.2200	16.2600	+0.123%	3,839	+0.185%
2019-10-08	16.2400	16.2700	16.2100	16.2400	+0.062%	20,387	+0.308%
2019-10-07	16.2700	16.2700	16.2200	16.2300	0.000%	21,915	+0.370%
2019-10-04	16.2400	16.2400	16.2100	16.2300	-0.123%	7,266	+0.370%
2019-10-03	16.2500	16.3000	16.2000	16.2500	0.000%	9,279	+0.246%
2019-10-02	16.3000	16.3600	16.2500	16.2500	-0.551%	9,128	+0.246%
2019-10-01	16.2700	16.3600	16.2200	16.3400	+0.554%	8,299	-0.306%
2019-09-30	16.2200	16.2900	16.2100	16.2500	-0.062%	52,979	+0.246%
2019-09-27	16.2600	16.3300	16.2600	16.2600	-0.184%	3,839	+0.185%
2019-09-26	16.2500	16.3000	16.2500	16.2900	0.000%	3,131	0.000%
2019-09-25	16.2400	16.3100	16.2300	16.2900	+0.185%	2,540	0.000%
2019-09-24	16.2900	16.3500	16.2500	16.2600	+0.062%	7,012	+0.185%
2019-09-23	16.2100	16.3400	16.2100	16.2500	+0.185%	3,839	+0.246%
2019-09-20	16.2100	16.2500	16.2100	16.2200	0.000%	2,096	+0.432%
2019-09-19	16.2700	16.3500	16.2200	16.2200	-0.674%	4,751	+0.432%
2019-09-18	16.3700	16.3800	16.3000	16.3300	-0.061%	5,866	-0.245%
2019-09-17	16.3500	16.3500	16.3000	16.3400	-0.061%	3,891	-0.306%
2019-09-16	16.3000	16.3500	16.2800	16.3500	-0.122%	3,539	-0.367%
2019-09-13	16.3300	16.3700	16.2700	16.3700	+0.368%	2,045	-0.489%
2019-09-12	16.3600	16.3800	16.3100	16.3100	+0.123%	4,023	-0.123%
2019-09-11	16.2800	16.3100	16.2700	16.2900	+0.185%	6,082	0.000%
2019-09-10	16.2000	16.2600	16.1900	16.2600	+0.370%	2,655	+0.185%
2019-09-09	16.2000	16.2000	16.2000	16.2000	+0.248%	392	+0.556%
2019-09-06	16.1800	16.2000	16.1600	16.1600	+0.124%	3,370	+0.804%
2019-09-05	16.1400	16.1400	16.1400	16.1400	+0.124%	602	+0.929%
2019-09-04	16.1200	16.1500	16.1100	16.1200	+0.062%	2,987	+1.055%
2019-09-03	16.1400	16.1400	16.0300	16.1100	+0.062%	1,743	+1.117%
2019-08-30	16.0600	16.1000	16.0600	16.1000	-0.248%	2,102	+1.180%
2019-08-29	16.1600	16.2000	16.1300	16.1400	-0.370%	1,257	+0.929%
2019-08-28	16.0400	16.2000	16.0200	16.2000	+0.872%	14,843	+0.556%
2019-08-27	15.9600	16.0600	15.9600	16.0600	+0.438%	11,522	+1.432%
2019-08-26	16.0100	16.1500	15.9300	15.9900	0.000%	146,500	+1.876%
2019-08-23	16.1500	16.1600	15.9600	15.9900	-0.683%	33,745	+1.876%
2019-08-22	16.3800	16.3800	16.1000	16.1000	-1.348%	10,391	+1.180%
2019-08-21	16.3100	16.3800	16.3000	16.3200	-0.183%	6,212	-0.184%
2019-08-20	16.3400	16.3800	16.3300	16.3500	+0.184%	8,166	-0.367%
2019-08-16	16.3700	16.3900	16.3200	16.3200	-0.305%	3,108	-0.184%
2019-08-15	16.3700	16.3800	16.3700	16.3700	0.000%	3,619	-0.489%
2019-08-14	16.3700	16.4000	16.3700	16.3700	-0.183%	1,642	-0.489%
2019-08-13	16.4000	16.4000	16.3700	16.4000	-0.122%	8,634	-0.671%
2019-08-12	16.3900	16.5300	16.3900	16.4200	+0.122%	2,243	-0.792%
2019-08-09	16.4000	16.4000	16.4000	16.4000	0.000%	282	-0.671%
2019-08-08	16.3700	16.4200	16.3700	16.4000	+0.183%	108,421	-0.671%
2019-08-07	16.3700	16.4200	16.3700	16.3700	0.000%	4,426	-0.489%
2019-08-06	16.4600	16.4700	16.3700	16.3700	-0.183%	4,089	-0.489%
2019-08-05	16.3300	16.4400	16.3300	16.4000	-0.061%	8,207	-0.671%
2019-08-02	16.4000	16.5100	16.3500	16.4100	+0.061%	3,394	-0.731%
2019-08-01	16.3700	16.4500	16.3600	16.4000	-0.304%	12,910	-0.671%
2019-07-31	16.4800	16.4900	16.4500	16.4500	-0.303%	2,784	-0.973%
2019-07-30	16.4400	16.5000	16.4400	16.5000	+0.304%	2,440	-1.273%
2019-07-29	16.4800	16.4800	16.4400	16.4500	-0.363%	2,304	-0.973%
2019-07-26	16.4600	16.5100	16.4300	16.5100	+0.121%	3,305	-1.333%
2019-07-25	16.5000	16.5200	16.4300	16.4900	-0.242%	9,444	-1.213%
2019-07-24	16.4200	16.5300	16.4200	16.5300	+0.609%	1,439	-1.452%
2019-07-23	16.4400	16.4400	16.4100	16.4300	+0.244%	6,169	-0.852%
2019-07-22	16.4000	16.4400	16.3800	16.3900	0.000%	4,845	-0.610%
2019-07-19	16.4400	16.5400	16.3400	16.3900	-0.122%	6,195	-0.610%
2019-07-18	16.4600	16.4900	16.4000	16.4100	-0.906%	12,605	-0.731%
2019-07-17	16.6000	16.6100	16.5500	16.5600	-0.181%	2,981	-1.630%
2019-07-16	16.4700	16.6100	16.4700	16.5900	+0.181%	9,561	-1.808%
2019-07-15	16.4200	16.6300	16.4000	16.5600	+0.485%	18,937	-1.630%
2019-07-12	16.4500	16.5000	16.4500	16.4800	-0.121%	3,888	-1.153%
2019-07-11	16.5000	16.5000	16.4500	16.5000	+0.304%	4,083	-1.273%
2019-07-10	16.4200	16.5000	16.4200	16.4500	+0.244%	6,710	-0.973%
2019-07-09	16.3900	16.4100	16.3800	16.4100	+0.183%	1,934	-0.731%
2019-07-08	16.4200	16.4200	16.3600	16.3800	+0.183%	8,016	-0.549%
2019-07-05	16.2700	16.3500	16.2700	16.3500	+0.307%	2,117	-0.367%
2019-07-03	16.2300	16.3000	16.2200	16.3000	+0.493%	9,539	-0.061%
2019-07-02	16.2400	16.2900	16.2100	16.2200	-0.185%	6,927	+0.432%
2019-07-01	16.3000	16.3000	16.2500	16.2500	-0.307%	3,453	+0.246%
2019-06-28	16.3000	16.3000	16.2700	16.3000	+0.061%	2,645	-0.061%
2019-06-27	16.2300	16.2900	16.2100	16.2900	+0.246%	7,193	0.000%
2019-06-26	16.1900	16.2500	16.1800	16.2500	+0.247%	4,050	+0.246%
2019-06-25	16.2100	16.2900	16.2000	16.2100	-0.491%	1,824	+0.494%
2019-06-24	16.1600	16.2900	16.1500	16.2900	+0.804%	8,471	0.000%
2019-06-21	16.1500	16.2000	16.1000	16.1600	-0.308%	22,016	+0.804%
2019-06-20	16.4200	16.4200	16.1700	16.2100	-1.638%	18,676	+0.494%
2019-06-19	16.1800	16.4900	16.1200	16.4800	+1.980%	20,218	-1.153%
2019-06-18	16.2300	16.2400	16.1600	16.1600	-0.247%	2,735	+0.804%
2019-06-17	16.1700	16.2300	16.1600	16.2000	-0.369%	6,522	+0.556%
2019-06-14	16.1800	16.2600	16.1100	16.2600	+0.308%	5,626	+0.185%
2019-06-13	16.2300	16.2300	16.2100	16.2100	+0.062%	1,366	+0.494%
2019-06-12	16.2400	16.2600	16.1600	16.2000	-0.369%	10,960	+0.556%
2019-06-11	16.2600	16.2600	16.1700	16.2600	+0.494%	5,832	+0.185%
2019-06-10	16.0900	16.1800	16.0900	16.1800	+0.685%	25,548	+0.680%
2019-06-07	16.1000	16.1200	16.0700	16.0700	+0.062%	12,574	+1.369%
2019-06-06	16.1000	16.1200	16.0600	16.0600	-0.372%	8,007	+1.432%
2019-06-05	16.0800	16.1200	16.0700	16.1200	+0.124%	3,886	+1.055%
2019-06-04	16.1100	16.1200	16.0600	16.1000	+0.124%	6,725	+1.180%
2019-06-03	16.1100	16.1200	16.0500	16.0800	+0.062%	3,999	+1.306%
2019-05-31	16.1000	16.1000	16.0600	16.0700	-0.248%	5,472	+1.369%
2019-05-30	16.0800	16.1200	16.0400	16.1100	+0.249%	5,170	+1.117%
2019-05-29	16.0800	16.0900	16.0300	16.0700	-0.124%	6,237	+1.369%
2019-05-28	16.0500	16.1300	16.0300	16.0900	+0.312%	4,478	+1.243%
2019-05-24	16.0300	16.0900	16.0300	16.0400	+0.062%	16,093	+1.559%
2019-05-23	16.0600	16.1200	16.0300	16.0300	-0.620%	7,697	+1.622%
2019-05-22	16.1500	16.1800	16.0900	16.1300	-0.062%	6,574	+0.992%
2019-05-21	16.1300	16.2000	16.1200	16.1400	+0.124%	7,885	+0.929%
2019-05-20	16.1000	16.1200	16.0900	16.1200	0.000%	2,034	+1.055%
2019-05-17	16.1100	16.1400	16.0200	16.1200	-0.062%	29,322	+1.055%
2019-05-16	16.0600	16.1300	16.0600	16.1300	+0.498%	12,929	+0.992%