Dark

HK
MUL - Lyxor Hong Kong (HSI) UCITS ETF - Dist
stock NYSE

Inactive

Jul 22, 2019

0.1596USD-5.029%(-0.0084)1,714,827

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-22	0.1702	0.179900	0.15880	0.159552	-5.029%	1,714,827	0.000%
2019-07-19	0.1750	0.175700	0.16500	0.168000	-3.670%	1,444,631	-5.029%
2019-07-18	0.1816	0.186900	0.17050	0.174400	-3.965%	1,880,369	-8.514%
2019-07-17	0.1860	0.189000	0.17510	0.181600	-0.493%	2,386,440	-12.141%
2019-07-16	0.2000	0.205000	0.18010	0.182500	-8.521%	2,276,974	-12.574%
2019-07-15	0.2100	0.215000	0.19500	0.199500	-4.133%	1,841,432	-20.024%
2019-07-12	0.2090	0.215000	0.20000	0.208100	+0.970%	2,007,556	-23.329%
2019-07-11	0.2275	0.227500	0.20500	0.206100	-6.318%	3,042,670	-22.585%
2019-07-10	0.2189	0.238000	0.21210	0.220000	+4.117%	4,650,168	-27.476%
2019-07-09	0.2050	0.215000	0.19500	0.211300	+1.587%	2,914,893	-24.490%
2019-07-08	0.1983	0.230000	0.19100	0.208000	+9.072%	7,717,050	-23.292%
2019-07-05	0.1872	0.196000	0.17200	0.190700	+5.944%	3,464,031	-16.334%
2019-07-03	0.1889	0.188900	0.17140	0.180000	+4.773%	1,410,993	-11.360%
2019-07-02	0.1873	0.189251	0.17000	0.171800	-4.609%	2,849,007	-7.129%
2019-07-01	0.1838	0.199000	0.17910	0.180100	+1.867%	4,156,184	-11.409%
2019-06-28	0.1692	0.185000	0.16410	0.176800	+0.341%	14,086,238	-9.756%
2019-06-27	0.1774	0.186900	0.16520	0.176200	-0.676%	2,770,343	-9.448%
2019-06-26	0.1621	0.188800	0.16050	0.177400	+10.806%	3,287,755	-10.061%
2019-06-25	0.1674	0.170000	0.16000	0.160100	-4.304%	1,899,254	-0.342%
2019-06-24	0.1700	0.174000	0.15600	0.167300	+1.579%	2,292,970	-4.631%
2019-06-21	0.1900	0.196914	0.16470	0.164700	-9.951%	3,691,953	-3.126%
2019-06-20	0.1750	0.208200	0.17500	0.182900	+7.588%	4,925,225	-12.765%
2019-06-19	0.1900	0.190000	0.17000	0.170000	-9.042%	2,355,648	-6.146%
2019-06-18	0.1700	0.189900	0.16500	0.186900	+9.812%	5,434,268	-14.632%
2019-06-17	0.1750	0.180100	0.17000	0.170200	-1.104%	3,175,121	-6.256%
2019-06-14	0.1960	0.198000	0.17000	0.172100	-9.659%	4,938,885	-7.291%
2019-06-13	0.2111	0.211100	0.19000	0.190500	-1.956%	4,453,607	-16.246%
2019-06-12	0.2131	0.215900	0.19010	0.194300	-8.608%	4,974,067	-17.884%
2019-06-11	0.2302	0.239900	0.21000	0.212600	-3.975%	3,981,143	-24.952%
2019-06-10	0.2237	0.233000	0.21560	0.221400	+0.181%	2,625,531	-27.935%
2019-06-07	0.2338	0.239900	0.21650	0.221000	-5.475%	5,537,353	-27.805%
2019-06-06	0.2500	0.250100	0.22510	0.233800	-2.826%	2,994,836	-31.757%
2019-06-05	0.2734	0.277000	0.23000	0.240600	-8.482%	8,744,633	-33.686%
2019-06-04	0.2485	0.315000	0.23500	0.262900	+9.633%	11,224,449	-39.311%
2019-06-03	0.2200	0.249800	0.21431	0.239800	+12.161%	9,487,433	-33.465%
2019-05-31	0.2227	0.224000	0.20500	0.213800	-3.996%	3,557,439	-25.373%
2019-05-30	0.2240	0.240000	0.21490	0.222700	+1.227%	3,470,403	-28.356%
2019-05-29	0.2300	0.230000	0.20510	0.220000	-4.348%	4,903,741	-27.476%
2019-05-28	0.2418	0.255600	0.23000	0.230000	-6.428%	7,172,410	-30.630%
2019-05-24	0.2150	0.258456	0.21390	0.245800	+14.860%	7,743,297	-35.089%
2019-05-23	0.2300	0.230000	0.20010	0.214000	-6.017%	6,656,777	-25.443%
2019-05-22	0.2211	0.229500	0.20500	0.227700	+3.594%	4,515,358	-29.929%
2019-05-21	0.2208	0.248900	0.21000	0.219800	-4.393%	15,709,270	-27.410%
2019-05-20	0.2210	0.231000	0.19000	0.229900	+9.424%	9,788,326	-30.599%
2019-05-17	0.2530	0.255500	0.20000	0.210100	-16.825%	15,701,063	-24.059%
2019-05-16	0.2881	0.300000	0.25000	0.252600	-8.842%	9,689,061	-36.836%
2019-05-15	0.3200	0.324000	0.26170	0.277100	-16.081%	11,803,639	-42.421%
2019-05-14	0.3406	0.395000	0.31500	0.330200	+13.862%	30,480,743	-51.680%
2019-05-13	0.6090	0.618000	0.29000	0.290000	-53.451%	50,201,498	-44.982%
2019-05-10	0.8800	1.108000	0.58500	0.623000	-48.934%	31,004,327	-74.390%
2019-05-09	1.2600	1.260000	1.19000	1.220000	-3.937%	2,883,993	-86.922%
2019-05-08	1.2400	1.290000	1.23000	1.270000	+2.419%	1,367,530	-87.437%
2019-05-07	1.2700	1.280000	1.23000	1.240000	-3.876%	1,615,283	-87.133%
2019-05-06	1.2400	1.310000	1.23000	1.290000	+1.575%	1,341,291	-87.632%
2019-05-03	1.2400	1.280000	1.22500	1.270000	+3.252%	1,144,319	-87.437%
2019-05-02	1.2500	1.305000	1.22000	1.230000	-3.150%	3,906,299	-87.028%
2019-05-01	1.3000	1.300000	1.25000	1.270000	-2.308%	1,765,323	-87.437%
2019-04-30	1.3500	1.350000	1.26000	1.300000	-2.985%	1,889,758	-87.727%
2019-04-29	1.3000	1.350000	1.27000	1.340000	+2.290%	2,244,795	-88.093%
2019-04-26	1.3100	1.340000	1.27000	1.310000	-2.239%	2,548,396	-87.820%
2019-04-25	1.4100	1.430000	1.31500	1.340000	-4.965%	2,691,892	-88.093%
2019-04-24	1.5000	1.510000	1.40000	1.410000	-5.369%	2,239,582	-88.684%
2019-04-23	1.4700	1.500000	1.42000	1.490000	+0.676%	2,393,919	-89.292%
2019-04-22	1.4200	1.485000	1.40030	1.480000	+6.475%	3,069,540	-89.219%
2019-04-18	1.3900	1.420000	1.38000	1.390000	-0.714%	1,492,127	-88.521%
2019-04-17	1.4100	1.450000	1.39000	1.400000	-0.709%	1,654,452	-88.603%
2019-04-16	1.4000	1.410000	1.37000	1.410000	+0.714%	1,382,092	-88.684%
2019-04-15	1.4100	1.430000	1.38000	1.400000	-1.408%	2,015,458	-88.603%
2019-04-12	1.4400	1.460000	1.40000	1.420000	+2.899%	1,777,252	-88.764%
2019-04-11	1.4000	1.495000	1.37000	1.380000	-1.429%	4,467,554	-88.438%
2019-04-10	1.3900	1.420000	1.39000	1.400000	+0.719%	1,293,683	-88.603%
2019-04-09	1.4200	1.450000	1.37000	1.390000	-3.472%	1,737,970	-88.521%
2019-04-08	1.4400	1.485000	1.38500	1.440000	+0.699%	2,695,689	-88.920%
2019-04-05	1.3300	1.450000	1.33000	1.430000	+8.333%	3,767,328	-88.843%
2019-04-04	1.3300	1.370000	1.30500	1.320000	-1.493%	2,452,415	-87.913%
2019-04-03	1.3900	1.405000	1.32000	1.340000	-2.899%	5,231,154	-88.093%
2019-04-02	1.3900	1.430000	1.36000	1.380000	-0.719%	2,711,647	-88.438%
2019-04-01	1.3900	1.440000	1.35000	1.390000	+2.963%	3,720,338	-88.521%
2019-03-29	1.3500	1.410000	1.32000	1.350000	+2.273%	2,828,510	-88.181%
2019-03-28	1.3000	1.365000	1.29500	1.320000	+0.763%	2,787,343	-87.913%
2019-03-27	1.3100	1.330000	1.28000	1.310000	0.000%	2,930,562	-87.820%
2019-03-26	1.2900	1.340000	1.26000	1.310000	+3.968%	4,136,575	-87.820%
2019-03-25	1.2700	1.310000	1.20500	1.260000	-2.326%	3,368,420	-87.337%
2019-03-22	1.3200	1.330000	1.27000	1.290000	-3.731%	3,310,884	-87.632%
2019-03-21	1.3200	1.350000	1.29000	1.340000	+3.876%	4,516,070	-88.093%
2019-03-20	1.2100	1.300000	1.20000	1.290000	+8.403%	4,601,139	-87.632%
2019-03-19	1.2300	1.320000	1.17000	1.190000	-3.252%	11,258,843	-86.592%
2019-03-18	1.2000	1.300000	1.18000	1.230000	+3.361%	8,861,384	-87.028%
2019-03-15	1.3000	1.320000	1.19000	1.190000	-8.462%	26,455,994	-86.592%
2019-03-14	1.3000	1.340000	1.28000	1.300000	+0.775%	6,628,554	-87.727%
2019-03-13	1.3800	1.495000	1.28000	1.290000	-6.522%	11,881,292	-87.632%
2019-03-12	1.3800	1.440000	1.32000	1.380000	0.000%	4,753,073	-88.438%
2019-03-11	1.3800	1.420000	1.34000	1.380000	+0.730%	3,914,689	-88.438%
2019-03-08	1.4600	1.490000	1.36000	1.370000	-7.432%	5,092,534	-88.354%
2019-03-07	1.5500	1.570000	1.47000	1.480000	-2.632%	3,873,099	-89.219%
2019-03-06	1.6000	1.610000	1.52000	1.520000	-5.590%	4,069,178	-89.503%
2019-03-05	1.6400	1.645000	1.56000	1.610000	-1.829%	2,952,666	-90.090%
2019-03-04	1.6900	1.740000	1.57000	1.640000	+0.613%	2,809,017	-90.271%
2019-03-01	1.5100	1.650000	1.50000	1.630000	+8.667%	7,205,748	-90.212%
2019-02-28	1.5500	1.600000	1.46000	1.500000	-5.063%	4,192,606	-89.363%
2019-02-27	1.5800	1.620000	1.53000	1.580000	+2.597%	3,376,828	-89.902%
2019-02-26	1.6400	1.680000	1.53500	1.540000	-8.333%	6,379,820	-89.639%
2019-02-25	1.6800	1.740000	1.64000	1.680000	-2.890%	4,054,965	-90.503%
2019-02-22	1.8000	1.820000	1.65000	1.730000	-3.352%	11,095,799	-90.777%
2019-02-21	1.8500	1.890000	1.77000	1.790000	-3.763%	3,050,717	-91.086%
2019-02-20	1.8300	1.890000	1.82000	1.860000	+1.639%	2,423,325	-91.422%
2019-02-19	1.8800	1.945000	1.82000	1.830000	-3.175%	3,504,164	-91.281%
2019-02-15	1.8300	1.980000	1.82000	1.890000	+5.000%	4,543,475	-91.558%
2019-02-14	1.6500	1.840000	1.65000	1.800000	+7.784%	3,591,461	-91.136%
2019-02-13	1.6200	1.710000	1.62000	1.670000	+3.086%	2,262,476	-90.446%
2019-02-12	1.6300	1.675000	1.60000	1.620000	+1.250%	3,765,990	-90.151%
2019-02-11	1.4900	1.620000	1.48500	1.600000	+4.575%	3,201,567	-90.028%
2019-02-08	1.5900	1.590000	1.47000	1.530000	-3.165%	3,802,659	-89.572%
2019-02-07	1.6700	1.670000	1.55000	1.580000	-5.952%	5,068,595	-89.902%
2019-02-06	1.6400	1.690000	1.62500	1.680000	+1.205%	3,719,929	-90.503%
2019-02-05	1.7200	1.720000	1.62000	1.660000	-4.598%	5,682,047	-90.388%
2019-02-04	1.7000	1.780000	1.69000	1.740000	+2.959%	2,786,419	-90.830%
2019-02-01	1.6400	1.717500	1.64000	1.690000	+3.049%	2,516,110	-90.559%
2019-01-31	1.7100	1.740000	1.62000	1.640000	-2.959%	3,610,109	-90.271%
2019-01-30	1.6600	1.720000	1.63000	1.690000	+2.424%	3,957,686	-90.559%
2019-01-29	1.6700	1.700000	1.63000	1.650000	-0.602%	2,909,146	-90.330%
2019-01-28	1.7600	1.800000	1.65000	1.660000	-8.791%	3,864,059	-90.388%
2019-01-25	1.7600	1.870000	1.76000	1.820000	+4.598%	3,719,376	-91.233%
2019-01-24	1.6900	1.795000	1.65000	1.740000	+2.959%	3,032,744	-90.830%
2019-01-23	1.7900	1.840000	1.69000	1.690000	-5.056%	2,576,791	-90.559%
2019-01-22	1.8800	1.900000	1.76000	1.780000	-6.806%	4,161,256	-91.036%
2019-01-18	1.9000	1.935000	1.86000	1.910000	+3.804%	2,872,985	-91.646%
2019-01-17	1.8600	1.930000	1.79000	1.840000	-2.128%	3,959,817	-91.329%
2019-01-16	1.9400	2.010000	1.86000	1.880000	-2.591%	3,191,736	-91.513%
2019-01-15	1.8800	2.020000	1.86000	1.930000	+3.209%	4,094,187	-91.733%
2019-01-14	1.8400	1.930000	1.83000	1.870000	0.000%	4,172,164	-91.468%
2019-01-11	1.9500	1.966800	1.80000	1.870000	-5.556%	6,037,046	-91.468%
2019-01-10	1.9700	1.980000	1.85000	1.980000	-1.000%	2,774,107	-91.942%
2019-01-09	1.9300	2.010000	1.86000	2.000000	+7.527%	4,264,654	-92.022%
2019-01-08	1.9500	1.960000	1.81000	1.860000	-2.105%	5,542,378	-91.422%
2019-01-07	1.8100	1.930000	1.74000	1.900000	+7.955%	4,489,658	-91.603%
2019-01-04	1.7000	1.810000	1.68000	1.760000	+4.142%	5,853,649	-90.935%
2019-01-03	1.7400	1.775000	1.63000	1.690000	-2.312%	4,572,890	-90.559%
2019-01-02	1.6400	1.800000	1.61000	1.730000	+1.765%	5,230,292	-90.777%
2018-12-31	1.7600	1.760000	1.63000	1.700000	-1.163%	3,334,454	-90.615%
2018-12-28	1.7600	1.790000	1.66000	1.720000	-1.714%	4,010,852	-90.724%
2018-12-27	1.7000	1.835400	1.61000	1.750000	+1.156%	5,938,134	-90.883%
2018-12-26	1.5900	1.740000	1.43000	1.730000	+13.072%	8,901,477	-90.777%
2018-12-24	1.5200	1.600000	1.50000	1.530000	-3.165%	5,298,821	-89.572%
2018-12-21	1.6400	1.680000	1.56000	1.580000	-4.242%	9,258,347	-89.902%
2018-12-20	1.6100	1.650000	1.45000	1.650000	+0.610%	9,655,623	-90.330%
2018-12-19	1.7200	1.830000	1.62500	1.640000	-3.529%	5,167,211	-90.271%
2018-12-18	1.8300	1.844000	1.66000	1.700000	-7.104%	4,511,543	-90.615%
2018-12-17	1.9600	2.060000	1.81000	1.830000	-7.576%	5,923,346	-91.281%
2018-12-14	2.0600	2.110000	1.97000	1.980000	-6.161%	4,865,042	-91.942%
2018-12-13	2.3500	2.380000	2.09000	2.110000	-10.593%	10,180,194	-92.438%
2018-12-12	2.3600	2.470000	2.34000	2.360000	+2.165%	3,544,947	-93.239%
2018-12-11	2.4000	2.447600	2.25000	2.310000	-1.282%	5,644,689	-93.093%
2018-12-10	2.4800	2.535000	2.34000	2.340000	-8.594%	4,012,825	-93.182%
2018-12-07	2.6500	2.760000	2.53500	2.560000	-1.916%	4,771,793	-93.768%
2018-12-06	2.6400	2.670000	2.44000	2.610000	-3.690%	5,376,603	-93.887%
2018-12-04	2.9700	2.970000	2.71000	2.710000	-9.365%	5,092,412	-94.112%
2018-12-03	2.9500	3.000000	2.78000	2.990000	+6.786%	5,077,092	-94.664%
2018-11-30	3.0300	3.035000	2.78000	2.800000	-8.497%	5,700,831	-94.302%
2018-11-29	2.9800	3.150000	2.91000	3.060000	+4.437%	4,997,164	-94.786%
2018-11-28	2.9100	2.950000	2.74000	2.930000	0.000%	4,837,379	-94.555%
2018-11-27	2.9100	3.015000	2.86000	2.930000	+0.342%	3,729,606	-94.555%
2018-11-26	2.8400	2.930000	2.82000	2.920000	+5.415%	3,369,258	-94.536%
2018-11-23	2.8000	2.850000	2.76000	2.770000	-4.811%	2,221,237	-94.240%
2018-11-21	2.7900	2.970000	2.77000	2.910000	+6.593%	4,093,734	-94.517%
2018-11-20	2.8500	2.910000	2.64000	2.730000	-8.081%	6,593,795	-94.156%
2018-11-19	2.9200	3.045000	2.85000	2.970000	0.000%	5,770,706	-94.628%
2018-11-16	3.0500	3.060000	2.91000	2.970000	-1.656%	7,576,846	-94.628%
2018-11-15	2.9100	3.090000	2.86000	3.020000	+2.373%	5,976,575	-94.717%
2018-11-14	3.1000	3.130000	2.85500	2.950000	-2.318%	7,959,884	-94.591%
2018-11-13	3.2200	3.270000	2.99000	3.020000	-5.919%	8,782,932	-94.717%
2018-11-12	3.3800	3.400000	2.96000	3.210000	-3.021%	5,713,544	-95.030%
2018-11-09	3.4100	3.470000	3.30000	3.310000	-4.885%	3,685,496	-95.180%
2018-11-08	3.5100	3.970000	3.43000	3.480000	-8.901%	7,505,743	-95.415%
2018-11-07	3.8000	3.890000	3.72500	3.820000	+1.867%	4,132,045	-95.823%
2018-11-06	3.6900	3.920000	3.66000	3.750000	+1.351%	2,937,229	-95.745%
2018-11-05	3.7900	3.860000	3.63500	3.700000	-1.070%	4,162,726	-95.688%
2018-11-02	3.8300	3.890000	3.68000	3.740000	-2.094%	4,907,434	-95.734%
2018-11-01	3.7200	3.830000	3.46000	3.820000	+15.060%	8,739,272	-95.823%
2018-10-31	3.3000	3.420000	3.21000	3.320000	+1.529%	5,555,727	-95.194%
2018-10-30	3.1200	3.270000	3.02000	3.270000	+3.481%	5,200,413	-95.121%
2018-10-29	3.3900	3.440000	3.12000	3.160000	-7.602%	5,246,552	-94.951%
2018-10-26	3.3300	3.490000	3.24000	3.420000	+0.588%	3,763,099	-95.335%
2018-10-25	3.4700	3.610000	3.36000	3.400000	+1.493%	6,557,533	-95.307%
2018-10-24	3.7300	3.740000	3.34000	3.350000	-8.967%	6,411,318	-95.237%
2018-10-23	3.7500	3.831500	3.68000	3.680000	-4.416%	4,821,540	-95.664%
2018-10-22	4.0200	4.210000	3.82000	3.850000	-3.266%	5,785,159	-95.856%
2018-10-19	3.9700	4.090000	3.93500	3.980000	+0.252%	4,753,139	-95.991%
2018-10-18	3.9100	4.010000	3.81000	3.970000	-0.998%	5,301,156	-95.981%
2018-10-17	4.0500	4.085000	3.88000	4.010000	-2.433%	3,589,557	-96.021%
2018-10-16	4.0300	4.170000	3.96500	4.110000	+2.494%	4,544,280	-96.118%
2018-10-15	3.9100	4.090000	3.90050	4.010000	+2.296%	4,284,922	-96.021%
2018-10-12	4.1400	4.190000	3.73000	3.920000	-3.210%	5,838,639	-95.930%
2018-10-11	4.2600	4.350000	4.03000	4.050000	-6.682%	5,241,987	-96.060%
2018-10-10	4.5800	4.670000	4.30000	4.340000	-5.857%	4,010,179	-96.324%
2018-10-09	4.6500	4.705000	4.54000	4.610000	0.000%	3,626,960	-96.539%
2018-10-08	4.4500	4.630000	4.37000	4.610000	+2.217%	4,071,113	-96.539%
2018-10-05	4.4900	4.540000	4.35000	4.510000	+0.222%	5,427,383	-96.462%
2018-10-04	4.5600	4.740000	4.49000	4.500000	-1.316%	3,832,199	-96.454%
2018-10-03	4.3000	4.645000	4.28500	4.560000	+6.294%	4,089,571	-96.501%
2018-10-02	4.4500	4.490000	4.28000	4.290000	-4.027%	3,042,797	-96.281%
2018-10-01	4.4800	4.530000	4.34500	4.470000	0.000%	3,596,906	-96.431%
2018-09-28	4.5500	4.660000	4.46000	4.470000	-1.758%	5,210,513	-96.431%
2018-09-27	4.5600	4.610000	4.52000	4.550000	+0.664%	2,816,614	-96.493%
2018-09-26	4.5400	4.600000	4.50000	4.520000	-1.094%	4,373,601	-96.470%
2018-09-25	4.5100	4.590000	4.49000	4.570000	+1.782%	3,427,041	-96.509%
2018-09-24	4.6500	4.805000	4.47500	4.490000	-1.965%	7,206,126	-96.447%
2018-09-21	4.5100	4.615000	4.44900	4.580000	+1.552%	5,541,805	-96.516%
2018-09-20	4.6300	4.680000	4.50000	4.510000	-2.381%	2,872,200	-96.462%
2018-09-19	4.5700	4.690000	4.52000	4.620000	+0.435%	3,686,367	-96.546%
2018-09-18	4.8000	4.840000	4.57000	4.600000	-3.158%	4,181,250	-96.531%
2018-09-17	4.8400	4.850000	4.74000	4.750000	-1.042%	3,494,401	-96.641%
2018-09-14	4.6500	4.900000	4.64870	4.800000	+3.004%	4,965,105	-96.676%
2018-09-13	4.8300	4.855000	4.65000	4.660000	-3.918%	3,553,035	-96.576%
2018-09-12	4.8500	4.900000	4.76000	4.850000	+1.253%	5,100,217	-96.710%
2018-09-11	4.6700	4.810000	4.66000	4.790000	+2.350%	5,002,183	-96.669%
2018-09-10	4.6200	4.720000	4.56000	4.680000	+2.857%	4,254,718	-96.591%
2018-09-07	4.5900	4.610000	4.42000	4.550000	-2.570%	4,458,356	-96.493%
2018-09-06	4.6100	4.730000	4.53000	4.670000	+1.302%	7,506,015	-96.583%
2018-09-05	4.5400	4.845000	4.50000	4.610000	+0.655%	8,478,969	-96.539%
2018-09-04	4.6000	4.700000	4.56000	4.580000	0.000%	5,527,428	-96.516%
2018-08-31	4.4400	4.600000	4.38000	4.580000	+2.232%	4,445,315	-96.516%
2018-08-30	4.4100	4.545000	4.29500	4.480000	+1.357%	4,422,694	-96.439%
2018-08-29	4.3300	4.460000	4.26500	4.420000	+3.271%	3,452,629	-96.390%
2018-08-28	4.2700	4.335000	4.19000	4.280000	+0.706%	3,510,043	-96.272%
2018-08-27	4.1600	4.260000	4.14000	4.250000	+2.410%	2,872,628	-96.246%
2018-08-24	4.1400	4.175000	4.08500	4.150000	+1.220%	2,558,328	-96.155%
2018-08-23	4.0800	4.176600	4.04000	4.100000	-1.205%	3,022,982	-96.108%
2018-08-22	4.1900	4.260000	4.07000	4.150000	+0.242%	4,660,062	-96.155%
2018-08-21	4.0500	4.200000	3.98000	4.140000	+3.500%	3,657,169	-96.146%
2018-08-20	3.9200	4.020000	3.91500	4.000000	+1.266%	2,961,133	-96.011%
2018-08-17	3.8700	3.990000	3.81000	3.950000	+2.597%	3,673,365	-95.961%
2018-08-16	3.7700	3.880000	3.69000	3.850000	+2.394%	3,547,410	-95.856%
2018-08-15	3.8300	3.850000	3.60000	3.760000	-2.842%	6,685,848	-95.757%
2018-08-14	3.9100	3.940000	3.78000	3.870000	-0.258%	4,600,176	-95.877%
2018-08-13	3.9900	4.040000	3.85000	3.880000	-4.198%	5,963,350	-95.888%
2018-08-10	3.9100	4.100000	3.86000	4.050000	+2.532%	4,838,666	-96.060%
2018-08-09	3.7500	3.980000	3.72000	3.950000	+4.775%	4,883,470	-95.961%
2018-08-08	3.8200	3.836600	3.56000	3.770000	-1.823%	9,516,664	-95.768%
2018-08-07	3.9800	4.010000	3.82000	3.840000	-1.790%	5,248,690	-95.845%
2018-08-06	4.0300	4.060000	3.84340	3.910000	-3.218%	5,273,734	-95.919%
2018-08-03	4.2300	4.340000	4.00000	4.040000	-3.810%	5,148,594	-96.051%
2018-08-02	3.6800	4.220000	3.56800	4.200000	+11.406%	10,321,932	-96.201%
2018-08-01	3.8300	3.860000	3.65000	3.770000	-3.581%	4,144,148	-95.768%
2018-07-31	3.9300	4.000000	3.79000	3.910000	-1.511%	5,345,970	-95.919%
2018-07-30	4.0500	4.080000	3.89500	3.970000	-0.750%	4,389,224	-95.981%
2018-07-27	3.8600	4.065000	3.85000	4.000000	+3.627%	5,747,544	-96.011%
2018-07-26	3.8000	3.890000	3.66000	3.860000	+2.116%	5,293,727	-95.867%
2018-07-25	3.7700	3.800000	3.70500	3.780000	0.000%	3,383,543	-95.779%
2018-07-24	3.7800	3.880000	3.76140	3.780000	+0.800%	3,037,824	-95.779%
2018-07-23	3.7600	3.790000	3.69000	3.750000	-0.531%	2,894,562	-95.745%
2018-07-20	3.9000	3.910000	3.68000	3.770000	-3.333%	5,084,012	-95.768%
2018-07-19	3.7500	3.920000	3.73000	3.900000	+3.175%	4,583,144	-95.909%
2018-07-18	3.7300	3.820000	3.56500	3.780000	+1.070%	4,994,412	-95.779%
2018-07-17	3.7100	3.820000	3.62000	3.740000	+0.268%	3,670,463	-95.734%
2018-07-16	3.8800	3.950000	3.73000	3.730000	-5.808%	4,134,880	-95.722%
2018-07-13	4.0600	4.110000	3.95000	3.960000	-2.222%	4,146,578	-95.971%
2018-07-12	4.1000	4.130000	3.82000	4.050000	-1.460%	8,830,620	-96.060%
2018-07-11	4.1100	4.200000	4.01500	4.110000	-1.439%	5,496,175	-96.118%
2018-07-10	4.3000	4.370000	4.14000	4.170000	-2.113%	5,165,482	-96.174%
2018-07-09	4.1600	4.270000	4.16000	4.260000	+2.899%	4,092,886	-96.255%
2018-07-06	4.0000	4.165000	4.00000	4.140000	+2.222%	2,424,687	-96.146%
2018-07-05	4.1800	4.180000	3.96000	4.050000	-1.937%	5,098,609	-96.060%
2018-07-03	4.1500	4.300000	4.03000	4.130000	+1.474%	3,548,723	-96.137%
2018-07-02	4.3300	4.340000	4.05000	4.070000	-7.289%	6,593,759	-96.080%
2018-06-29	4.3000	4.420000	4.23000	4.390000	+1.856%	8,611,074	-96.366%
2018-06-28	4.3500	4.390000	4.24000	4.310000	-1.147%	5,712,851	-96.298%
2018-06-27	4.4300	4.570000	4.30000	4.360000	+0.230%	7,082,178	-96.341%
2018-06-26	4.1200	4.380000	4.12000	4.350000	+5.327%	5,000,945	-96.332%
2018-06-25	4.2000	4.260000	4.02000	4.130000	-1.667%	4,875,004	-96.137%
2018-06-22	4.1600	4.250000	4.02000	4.200000	+5.000%	8,048,183	-96.201%
2018-06-21	3.9600	4.150000	3.93000	4.000000	+0.503%	6,205,754	-96.011%
2018-06-20	4.0900	4.140000	3.92000	3.980000	-1.970%	4,771,243	-95.991%
2018-06-19	3.9500	4.130000	3.90500	4.060000	-0.733%	5,718,471	-96.070%
2018-06-18	4.0000	4.230000	3.99500	4.090000	+2.250%	4,247,045	-96.099%
2018-06-15	4.1300	4.170000	3.99000	4.000000	-4.077%	7,980,953	-96.011%
2018-06-14	4.3200	4.330000	4.14000	4.170000	-2.342%	2,976,184	-96.174%
2018-06-13	4.3100	4.380000	4.24000	4.270000	0.000%	2,523,924	-96.263%
2018-06-12	4.3800	4.420000	4.24000	4.270000	-2.288%	2,314,712	-96.263%
2018-06-11	4.2900	4.455000	4.27000	4.370000	+0.460%	1,985,711	-96.349%
2018-06-08	4.3000	4.360000	4.14000	4.350000	+0.928%	4,948,272	-96.332%
2018-06-07	4.2700	4.460000	4.26000	4.310000	+1.412%	5,508,589	-96.298%
2018-06-06	4.0900	4.270000	4.07000	4.250000	+4.938%	4,079,150	-96.246%
2018-06-05	4.1600	4.250000	4.01000	4.050000	-3.571%	5,484,762	-96.060%
2018-06-04	4.5700	4.570000	4.14000	4.200000	-7.895%	7,480,130	-96.201%
2018-06-01	4.8500	4.860000	4.52000	4.560000	-5.785%	6,012,881	-96.501%
2018-05-31	4.9900	5.100000	4.82000	4.840000	-4.912%	3,389,628	-96.703%
2018-05-30	4.8400	5.120000	4.81500	5.090000	+6.933%	4,878,688	-96.865%
2018-05-29	4.7100	4.920000	4.70000	4.760000	-1.040%	5,372,130	-96.648%
2018-05-25	5.0100	5.030000	4.71000	4.810000	-7.322%	7,398,995	-96.683%
2018-05-24	5.1500	5.340000	5.01000	5.190000	-1.518%	3,651,931	-96.926%
2018-05-23	5.4100	5.475000	5.17000	5.270000	-2.768%	4,410,617	-96.972%
2018-05-22	5.5500	5.890000	5.34500	5.420000	-1.275%	6,022,399	-97.056%
2018-05-21	5.6600	5.685000	5.47000	5.490000	-1.436%	5,007,478	-97.094%
2018-05-18	5.6000	5.600000	5.37000	5.570000	-0.179%	3,928,800	-97.136%
2018-05-17	4.9900	5.625000	4.98010	5.580000	+13.185%	5,285,505	-97.141%
2018-05-16	4.8800	4.960000	4.80000	4.930000	+0.407%	3,677,598	-96.764%
2018-05-15	4.9100	4.960000	4.82000	4.910000	+0.409%	3,051,052	-96.750%
2018-05-14	4.9000	5.029000	4.84000	4.890000	+0.411%	2,617,383	-96.737%
2018-05-11	4.9500	4.965000	4.78000	4.870000	-1.016%	2,043,920	-96.724%
2018-05-10	5.0900	5.090000	4.83000	4.920000	-2.959%	3,984,221	-96.757%
2018-05-09	4.8000	5.190000	4.78000	5.070000	+8.102%	3,308,146	-96.853%
2018-05-08	4.7800	4.820000	4.51000	4.690000	-2.088%	5,030,724	-96.598%
2018-05-07	4.9500	5.040000	4.77500	4.790000	-0.828%	4,189,794	-96.669%
2018-05-04	4.6500	4.830000	4.60000	4.830000	+3.426%	3,280,339	-96.697%
2018-05-03	5.2000	5.210000	4.65000	4.670000	-13.197%	5,765,199	-96.583%
2018-05-02	5.2800	5.410000	5.21000	5.380000	+1.894%	2,111,522	-97.034%
2018-05-01	5.3400	5.380000	5.21000	5.280000	-1.676%	1,331,208	-96.978%
2018-04-30	5.2000	5.390000	5.17000	5.370000	+3.269%	1,709,345	-97.029%
2018-04-27	5.3200	5.370000	5.19000	5.200000	-3.166%	1,823,254	-96.932%
2018-04-26	5.4800	5.500000	5.27000	5.370000	-1.648%	2,603,972	-97.029%
2018-04-25	5.2100	5.480000	5.16000	5.460000	+5.000%	2,699,204	-97.078%
2018-04-24	5.5200	5.585000	5.18000	5.200000	-5.797%	2,735,056	-96.932%
2018-04-23	5.3900	5.520000	5.29000	5.520000	+1.657%	2,173,216	-97.110%
2018-04-20	5.3900	5.440000	5.26000	5.430000	-0.184%	2,421,880	-97.062%
2018-04-19	5.4300	5.570000	5.30000	5.440000	+0.555%	3,405,275	-97.067%
2018-04-18	5.2500	5.540000	5.23000	5.410000	+5.049%	3,615,792	-97.051%
2018-04-17	5.1500	5.280000	5.11000	5.150000	+0.195%	2,084,277	-96.902%
2018-04-16	5.3400	5.340000	5.12000	5.140000	-3.565%	2,307,949	-96.896%
2018-04-13	5.2700	5.450000	5.25500	5.330000	+1.718%	2,095,211	-97.007%
2018-04-12	5.3100	5.322200	5.12000	5.240000	-1.318%	2,969,589	-96.955%
2018-04-11	5.3700	5.515000	5.26000	5.310000	-1.301%	3,384,197	-96.995%
2018-04-10	5.1500	5.465000	5.09000	5.380000	+7.171%	3,763,060	-97.034%
2018-04-09	5.1400	5.170000	4.97500	5.020000	-1.761%	3,842,372	-96.822%
2018-04-06	5.3800	5.425000	4.93000	5.110000	-6.410%	4,566,717	-96.878%
2018-04-05	5.0600	5.490000	5.06000	5.460000	+8.765%	4,889,985	-97.078%
2018-04-04	4.9600	5.060000	4.88000	5.020000	-0.397%	2,774,145	-96.822%
2018-04-03	4.9200	5.040000	4.81000	5.040000	+3.704%	4,211,374	-96.834%
2018-04-02	4.8100	4.930000	4.54000	4.860000	-0.205%	8,800,102	-96.717%
2018-03-29	4.8600	4.960000	4.77000	4.870000	+0.620%	2,781,990	-96.724%
2018-03-28	4.7400	4.900000	4.69000	4.840000	+3.198%	3,059,777	-96.703%
2018-03-27	4.8700	4.940000	4.67000	4.690000	-3.099%	3,709,012	-96.598%
2018-03-26	4.8900	4.910000	4.65500	4.840000	+0.415%	4,305,693	-96.703%
2018-03-23	5.0400	5.115000	4.77000	4.820000	-3.984%	8,578,145	-96.690%
2018-03-22	5.1400	5.225000	5.02000	5.020000	-4.381%	3,446,251	-96.822%
2018-03-21	5.0700	5.320000	5.02000	5.250000	+3.755%	3,380,689	-96.961%
2018-03-20	5.1100	5.170000	5.01000	5.060000	+0.198%	2,392,458	-96.847%
2018-03-19	5.3000	5.350000	4.99000	5.050000	-4.717%	3,259,136	-96.841%
2018-03-16	5.2500	5.360000	5.14000	5.300000	+1.145%	4,849,477	-96.990%
2018-03-15	5.3900	5.525000	5.17000	5.240000	-2.239%	2,809,336	-96.955%
2018-03-14	5.4400	5.540000	5.35000	5.360000	-1.289%	1,933,528	-97.023%
2018-03-13	5.4600	5.550000	5.39000	5.430000	-0.367%	2,543,821	-97.062%
2018-03-12	5.4700	5.515000	5.27000	5.450000	+2.444%	3,327,066	-97.072%
2018-03-09	5.2100	5.350000	5.10500	5.320000	+2.901%	3,568,684	-97.001%
2018-03-08	5.1600	5.230000	4.92000	5.170000	+0.388%	3,836,888	-96.914%
2018-03-07	5.2600	5.330000	5.13000	5.150000	-3.738%	3,475,864	-96.902%
2018-03-06	5.6500	5.725000	5.33000	5.350000	-4.122%	3,667,606	-97.018%
2018-03-05	5.3500	5.617500	5.31000	5.580000	+4.299%	4,191,334	-97.141%
2018-03-02	5.5400	5.580000	5.33000	5.350000	-5.310%	4,567,074	-97.018%
2018-03-01	5.9000	5.950000	5.42000	5.650000	-6.612%	7,214,563	-97.176%
2018-02-28	6.5000	6.569000	6.01500	6.050000	-5.469%	4,106,908	-97.363%
2018-02-27	6.9500	7.050000	6.33000	6.400000	-7.648%	3,629,699	-97.507%
2018-02-26	7.0100	7.120000	6.90000	6.930000	-0.858%	2,253,990	-97.698%
2018-02-23	6.7600	7.030000	6.66000	6.990000	+3.709%	2,703,054	-97.717%
2018-02-22	6.6600	6.920000	6.61000	6.740000	+1.967%	2,244,452	-97.633%
2018-02-21	6.6300	6.810000	6.58000	6.610000	-0.151%	2,770,959	-97.586%
2018-02-20	6.8100	6.900000	6.52000	6.620000	-2.790%	3,159,723	-97.590%
2018-02-16	6.9700	7.080000	6.78000	6.810000	-2.853%	2,584,771	-97.657%
2018-02-15	7.0600	7.125000	6.69000	7.010000	-0.567%	3,077,664	-97.724%
2018-02-14	6.8400	7.080000	6.78000	7.050000	+2.174%	3,157,547	-97.737%
2018-02-13	7.2000	7.230000	6.85000	6.900000	-6.122%	2,482,627	-97.688%
2018-02-12	7.1700	7.400000	7.00000	7.350000	+3.814%	3,588,904	-97.829%
2018-02-09	6.8500	7.180000	6.63500	7.080000	+4.118%	6,962,795	-97.746%
2018-02-08	6.9500	7.090000	6.66000	6.800000	-0.875%	6,644,923	-97.654%
2018-02-07	7.1500	7.490000	6.85000	6.860000	-9.379%	14,661,621	-97.674%
2018-02-06	7.2900	7.650000	7.29000	7.570000	+1.611%	4,315,480	-97.892%
2018-02-05	7.1900	7.610000	7.08000	7.450000	+1.637%	3,853,653	-97.858%
2018-02-02	7.7500	7.810000	7.23500	7.330000	-7.215%	3,768,895	-97.823%
2018-02-01	8.0800	8.370000	7.82000	7.900000	-1.126%	3,024,078	-97.980%
2018-01-31	8.0000	8.140000	7.83100	7.990000	+0.125%	2,442,391	-98.003%