Dark

LVL
Guggenheim S&P Global Dividend Opportunities Index ETF
stock NYSE

Inactive

Feb 14, 2020

12.37USD+0.808%(+0.10)23,231

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
2020-02-14	12.2700	12.4400	12.2700	12.3703	+0.808%	23,231	0.000%
2020-02-13	12.4100	12.4100	12.2200	12.2712	-0.517%	9,154	+0.808%
2020-02-12	12.3100	12.3600	12.3000	12.3350	+0.081%	16,406	+0.286%
2020-02-11	12.4001	12.4001	12.3250	12.3250	+0.184%	7,961	+0.368%
2020-02-10	12.3300	12.3300	12.3000	12.3024	+0.346%	7,831	+0.552%
2020-02-07	12.2600	12.2850	12.2600	12.2600	-0.374%	589	+0.900%
2020-02-06	12.3000	12.3400	12.2901	12.3060	+0.049%	4,397	+0.523%
2020-02-05	12.2300	12.3300	12.2300	12.3000	+0.613%	21,829	+0.572%
2020-02-04	12.2020	12.2600	12.2000	12.2250	+0.746%	4,831	+1.189%
2020-02-03	12.2000	12.2000	12.1300	12.1345	+0.082%	3,271	+1.943%
2020-01-31	12.1550	12.1610	12.1245	12.1245	-1.146%	1,666	+2.027%
2020-01-30	12.2100	12.2650	12.2100	12.2650	-0.171%	979	+0.859%
2020-01-29	12.2701	12.2959	12.2701	12.2860	+0.187%	533	+0.686%
2020-01-28	12.2500	12.2789	12.2500	12.2631	+0.600%	6,097	+0.874%
2020-01-27	12.2438	12.2610	12.1100	12.1900	-1.303%	7,607	+1.479%
2020-01-24	12.3509	12.3509	12.3509	12.3509	-0.074%	154	+0.157%
2020-01-23	12.3600	12.3600	12.2500	12.3600	-0.040%	4,962	+0.083%
2020-01-22	12.4058	12.4058	12.3600	12.3650	+0.284%	3,973	+0.043%
2020-01-21	12.3400	12.3800	12.3300	12.3300	-0.323%	6,102	+0.327%
2020-01-17	12.3815	12.3815	12.3700	12.3700	0.000%	1,268	+0.002%
2020-01-16	12.3000	12.3700	12.2897	12.3700	+0.651%	6,573	+0.002%
2020-01-15	12.2200	12.3000	12.2200	12.2900	+0.655%	102,582	+0.653%
2020-01-14	12.1600	12.2200	12.1600	12.2100	-0.082%	38,762	+1.313%
2020-01-13	12.2000	12.2200	12.1900	12.2200	+0.411%	2,435	+1.230%
2020-01-10	12.1900	12.2002	12.1700	12.1700	-0.082%	21,850	+1.646%
2020-01-09	12.1500	12.1900	12.0800	12.1800	-0.164%	2,921	+1.562%
2020-01-08	12.1400	12.2000	12.1400	12.2000	+0.247%	13,822	+1.396%
2020-01-07	12.1400	12.1700	12.1400	12.1700	-0.409%	5,257	+1.646%
2020-01-06	12.1800	12.2350	12.1800	12.2200	+0.493%	11,588	+1.230%
2020-01-03	12.0800	12.2000	12.0800	12.1600	-0.654%	7,992	+1.729%
2020-01-02	12.2500	12.2700	12.1900	12.2400	+0.164%	21,499	+1.065%
2019-12-31	12.2300	12.2500	12.1700	12.2200	+0.328%	12,269	+1.230%
2019-12-30	12.2300	12.2300	12.1600	12.1800	-0.409%	5,481	+1.562%
2019-12-27	12.2500	12.2500	12.2300	12.2300	0.000%	821	+1.147%
2019-12-26	12.2196	12.2420	12.2000	12.2300	+0.416%	32,382	+1.147%
2019-12-24	12.1988	12.1988	12.1793	12.1793	+0.159%	1,164	+1.568%
2019-12-23	12.1000	12.2200	12.1000	12.1600	-0.896%	23,417	+1.729%
2019-12-20	12.1276	12.2700	12.1276	12.2700	+0.491%	9,890	+0.817%
2019-12-19	12.2000	12.2399	12.2000	12.2100	-0.041%	9,528	+1.313%
2019-12-18	12.2250	12.2250	12.2000	12.2150	-0.204%	1,624	+1.271%
2019-12-17	12.1700	12.2400	12.1700	12.2400	+0.328%	19,398	+1.065%
2019-12-16	12.2000	12.2100	12.1800	12.2000	+0.494%	17,202	+1.396%
2019-12-13	12.1000	12.1500	12.0850	12.1400	+0.331%	21,338	+1.897%
2019-12-12	11.9900	12.1000	11.9900	12.1000	+0.290%	2,734	+2.234%
2019-12-11	12.0800	12.0800	12.0595	12.0650	+0.083%	1,470	+2.530%
2019-12-10	12.0800	12.0800	12.0550	12.0550	-0.112%	3,276	+2.616%
2019-12-09	12.0795	12.0795	12.0602	12.0685	+0.004%	1,844	+2.501%
2019-12-06	12.0600	12.0680	12.0600	12.0680	+0.426%	420	+2.505%
2019-12-05	11.9860	12.0168	11.9860	12.0168	-0.068%	1,408	+2.942%
2019-12-04	12.0250	12.0250	12.0250	12.0250	+0.458%	87	+2.872%
2019-12-03	12.0000	12.0000	11.9394	11.9702	-0.331%	2,028	+3.342%
2019-12-02	12.0400	12.0400	12.0100	12.0100	-0.703%	4,917	+3.000%
2019-11-29	12.0500	12.0950	12.0500	12.0950	-0.041%	171	+2.276%
2019-11-27	12.0900	12.1000	12.0900	12.1000	-0.165%	1,706	+2.234%
2019-11-26	12.1000	12.1200	12.1000	12.1200	+0.330%	1,244	+2.065%
2019-11-25	12.0794	12.0801	12.0600	12.0801	+0.416%	2,000	+2.402%
2019-11-22	12.0300	12.0300	12.0000	12.0300	+0.007%	4,512	+2.829%
2019-11-21	12.0252	12.0600	12.0100	12.0292	-0.173%	1,634	+2.836%
2019-11-20	12.0600	12.0754	12.0200	12.0500	-0.413%	10,635	+2.658%
2019-11-19	12.1000	12.1299	12.0714	12.1000	-0.083%	5,429	+2.234%
2019-11-18	12.0700	12.1100	12.0700	12.1100	+0.331%	6,751	+2.149%
2019-11-15	12.0200	12.0950	12.0200	12.0700	+0.242%	9,903	+2.488%
2019-11-14	12.0300	12.0409	12.0300	12.0409	+0.091%	791	+2.736%
2019-11-13	11.9970	12.0300	11.9970	12.0300	-0.083%	3,525	+2.829%
2019-11-12	12.0400	12.0400	12.0400	12.0400	-0.124%	20	+2.743%
2019-11-11	12.0550	12.0550	12.0550	12.0550	-0.083%	8	+2.616%
2019-11-08	12.0100	12.0793	12.0100	12.0650	-0.413%	673	+2.530%
2019-11-07	12.1000	12.1525	12.1000	12.1150	+0.290%	5,551	+2.107%
2019-11-06	12.0950	12.0950	12.0600	12.0800	+0.051%	3,653	+2.403%
2019-11-05	12.0601	12.0795	12.0601	12.0739	+0.115%	602	+2.455%
2019-11-04	12.0500	12.0600	12.0084	12.0600	+0.083%	24,899	+2.573%
2019-11-01	12.0200	12.0500	12.0000	12.0500	+0.500%	8,044	+2.658%
2019-10-31	11.9772	11.9900	11.9510	11.9900	0.000%	2,553	+3.172%
2019-10-30	11.9573	11.9900	11.9097	11.9900	+0.251%	4,028	+3.172%
2019-10-29	11.9600	11.9800	11.9600	11.9600	-0.040%	2,110	+3.431%
2019-10-28	11.9900	11.9900	11.9648	11.9648	-0.043%	2,756	+3.389%
2019-10-25	11.8800	11.9700	11.8800	11.9700	+0.084%	5,077	+3.344%
2019-10-24	11.9563	11.9880	11.9120	11.9600	+0.042%	4,429	+3.431%
2019-10-23	11.9320	11.9706	11.9320	11.9550	+0.199%	2,648	+3.474%
2019-10-22	11.9599	11.9599	11.9201	11.9312	-0.241%	4,705	+3.680%
2019-10-21	11.9454	11.9600	11.9247	11.9600	+0.504%	463	+3.431%
2019-10-18	11.9000	11.9200	11.8965	11.9000	+0.126%	9,903	+3.952%
2019-10-17	11.8634	11.8850	11.8634	11.8850	+0.338%	2,106	+4.083%
2019-10-16	11.8100	11.8800	11.8100	11.8450	-0.042%	9,690	+4.435%
2019-10-15	11.7400	11.8700	11.7400	11.8500	+0.431%	20,961	+4.391%
2019-10-14	11.7853	11.8018	11.7539	11.7991	-0.159%	2,607	+4.841%
2019-10-11	11.7900	11.8562	11.7900	11.8179	+1.354%	5,654	+4.674%
2019-10-10	11.6667	11.6708	11.6315	11.6600	+0.344%	2,641	+6.092%
2019-10-09	11.5992	11.6200	11.5992	11.6200	+0.519%	1,730	+6.457%
2019-10-08	11.6001	11.6001	11.5600	11.5600	-1.172%	882	+7.010%
2019-10-07	11.7029	11.7128	11.6929	11.6971	+0.288%	1,326	+5.755%
2019-10-04	11.5793	11.6635	11.5793	11.6635	+0.983%	3,157	+6.060%
2019-10-03	11.5813	11.5813	11.5300	11.5500	-0.043%	4,737	+7.102%
2019-10-02	11.6800	11.6800	11.5400	11.5550	-1.408%	8,170	+7.056%
2019-10-01	11.8203	11.8203	11.7200	11.7200	-0.972%	29,393	+5.549%
2019-09-30	11.8700	11.8700	11.8000	11.8350	+0.530%	12,944	+4.523%
2019-09-27	11.8500	11.8500	11.7726	11.7726	-0.059%	2,219	+5.077%
2019-09-26	11.8500	11.8500	11.7796	11.7796	+0.252%	17,081	+5.015%
2019-09-25	11.7612	11.7612	11.7376	11.7500	-0.592%	4,947	+5.279%
2019-09-24	11.8000	11.8200	11.8000	11.8200	+0.084%	35,344	+4.656%
2019-09-23	11.8800	11.8800	11.8000	11.8101	-1.088%	7,022	+4.743%
2019-09-20	11.9300	11.9600	11.9300	11.9400	+0.301%	4,047	+3.604%
2019-09-19	11.9100	11.9100	11.9000	11.9042	-0.049%	1,676	+3.915%
2019-09-18	11.8300	11.9200	11.8200	11.9100	+0.126%	10,811	+3.865%
2019-09-17	11.8800	11.8950	11.8750	11.8950	+0.380%	4,876	+3.996%
2019-09-16	11.8200	11.9150	11.8100	11.8500	-0.211%	14,975	+4.391%
2019-09-13	11.8100	11.9200	11.8100	11.8750	+0.169%	9,111	+4.171%
2019-09-12	11.9200	11.9200	11.8480	11.8550	+0.254%	5,404	+4.347%
2019-09-11	11.8100	11.8300	11.7700	11.8250	+0.638%	10,479	+4.611%
2019-09-10	11.6800	11.7830	11.6800	11.7500	+0.213%	11,795	+5.279%
2019-09-09	11.6900	11.7900	11.6700	11.7250	-0.227%	14,318	+5.504%
2019-09-06	11.6900	11.7900	11.6900	11.7517	+0.442%	7,210	+5.264%
2019-09-05	11.6900	11.7600	11.6900	11.7000	+0.171%	6,365	+5.729%
2019-09-04	11.6600	11.7000	11.6600	11.6800	+1.169%	5,694	+5.910%
2019-09-03	11.5700	11.5700	11.5200	11.5450	-0.388%	6,556	+7.149%
2019-08-30	11.5200	11.6000	11.5200	11.5900	+0.260%	9,414	+6.733%
2019-08-29	11.5100	11.5600	11.5100	11.5600	+1.049%	8,945	+7.010%
2019-08-28	11.3400	11.4400	11.3400	11.4400	0.000%	5,007	+8.132%
2019-08-27	11.4600	11.5200	11.4300	11.4400	-0.132%	8,629	+8.132%
2019-08-26	11.3900	11.4645	11.3900	11.4551	+0.748%	5,099	+7.989%
2019-08-23	11.4700	11.5600	11.3700	11.3700	-1.558%	10,098	+8.798%
2019-08-22	11.5600	11.5600	11.4950	11.5500	+0.087%	7,637	+7.102%
2019-08-21	11.4700	11.6000	11.4600	11.5400	+0.523%	7,411	+7.195%
2019-08-20	11.5000	11.5000	11.4600	11.4800	-0.472%	2,937	+7.755%
2019-08-19	11.4800	11.5583	11.4800	11.5345	+0.693%	5,865	+7.246%
2019-08-16	11.3400	11.4800	11.3400	11.4551	+0.926%	10,492	+7.989%
2019-08-15	11.3492	11.3768	11.3300	11.3500	+0.177%	3,661	+8.989%
2019-08-14	11.3300	11.4292	11.3300	11.3300	-2.159%	10,275	+9.182%
2019-08-13	11.3600	11.5900	11.3600	11.5800	+1.312%	24,732	+6.825%
2019-08-12	11.5000	11.5500	11.4300	11.4300	-0.996%	11,764	+8.227%
2019-08-09	11.6300	11.6300	11.5450	11.5450	-0.130%	4,538	+7.149%
2019-08-08	11.4899	11.5600	11.4899	11.5600	+0.643%	6,503	+7.010%
2019-08-07	11.3500	11.4862	11.3400	11.4862	+0.756%	3,928	+7.697%
2019-08-06	11.3900	11.4762	11.3850	11.4000	+0.264%	7,111	+8.511%
2019-08-05	11.4100	11.5400	11.3700	11.3700	-1.983%	6,501	+8.798%
2019-08-02	11.5000	11.6700	11.5000	11.6000	-0.179%	4,721	+6.641%
2019-08-01	11.7000	11.7109	11.6208	11.6208	-0.197%	1,467	+6.450%
2019-07-31	11.7601	11.7800	11.6437	11.6437	-0.989%	8,298	+6.240%
2019-07-30	11.7000	11.7700	11.7000	11.7600	-0.423%	6,552	+5.190%
2019-07-29	11.7600	11.8254	11.7600	11.8100	+0.313%	1,512	+4.744%
2019-07-26	11.7400	11.7755	11.7400	11.7731	+0.282%	2,130	+5.073%
2019-07-25	11.7400	11.7500	11.7400	11.7400	-0.170%	3,318	+5.369%
2019-07-24	11.7559	11.7600	11.7550	11.7600	+0.085%	7,582	+5.190%
2019-07-23	11.7600	11.7900	11.7050	11.7500	-0.043%	13,284	+5.279%
2019-07-22	11.7900	11.7900	11.7527	11.7550	-0.297%	7,379	+5.234%
2019-07-19	11.8700	11.8700	11.7900	11.7900	-0.254%	11,859	+4.922%
2019-07-18	11.8200	11.8200	11.8200	11.8200	+0.042%	2,018	+4.656%
2019-07-17	11.8350	11.8450	11.8100	11.8150	-0.253%	5,569	+4.700%
2019-07-16	11.8450	11.8600	11.8350	11.8450	-0.337%	7,218	+4.435%
2019-07-15	11.8800	11.8850	11.8800	11.8850	+0.169%	710	+4.083%
2019-07-12	11.8650	11.8681	11.8600	11.8650	+0.084%	5,464	+4.259%
2019-07-11	11.8800	11.8800	11.8550	11.8550	+0.127%	5,481	+4.347%
2019-07-10	11.9000	11.9000	11.8341	11.8400	+0.254%	8,369	+4.479%
2019-07-09	11.8000	11.8100	11.8000	11.8100	-0.211%	8,600	+4.744%
2019-07-08	11.8500	11.8550	11.8300	11.8350	-0.379%	6,702	+4.523%
2019-07-05	11.8800	11.8800	11.8750	11.8800	-0.627%	1,793	+4.127%
2019-07-03	11.8900	11.9643	11.8900	11.9550	+1.142%	2,778	+3.474%
2019-07-02	11.8000	11.8293	11.7900	11.8200	+0.212%	10,617	+4.656%
2019-07-01	11.8500	11.8500	11.7950	11.7950	+0.085%	4,631	+4.877%
2019-06-28	11.7800	11.7850	11.7500	11.7850	+0.341%	3,194	+4.966%
2019-06-27	11.8200	11.8200	11.7300	11.7450	+0.032%	5,104	+5.324%
2019-06-26	11.8400	11.8800	11.7413	11.7413	-0.497%	6,901	+5.357%
2019-06-25	11.8028	11.8099	11.8000	11.8000	-0.169%	2,885	+4.833%
2019-06-24	11.7900	11.8200	11.7900	11.8200	-1.046%	2,514	+4.656%
2019-06-21	11.9100	11.9485	11.9100	11.9450	-0.125%	1,419	+3.560%
2019-06-20	11.9700	11.9700	11.9100	11.9600	+0.716%	9,798	+3.431%
2019-06-19	11.8400	11.8750	11.8300	11.8750	+0.423%	6,428	+4.171%
2019-06-18	11.8500	11.8500	11.8225	11.8250	+1.025%	1,574	+4.611%
2019-06-17	11.7900	11.8100	11.6900	11.7050	-0.256%	9,436	+5.684%
2019-06-14	11.6400	11.7350	11.6400	11.7350	-0.128%	6,028	+5.414%
2019-06-13	11.7700	11.8231	11.7200	11.7500	-0.085%	14,691	+5.279%
2019-06-12	11.7800	11.7800	11.7600	11.7600	-0.508%	3,501	+5.190%
2019-06-11	11.8000	11.8300	11.8000	11.8200	+0.510%	957	+4.656%
2019-06-10	11.7300	11.7800	11.7300	11.7600	0.000%	3,468	+5.190%
2019-06-07	11.6900	11.7600	11.6900	11.7600	+0.685%	8,045	+5.190%
2019-06-06	11.6300	11.6800	11.6139	11.6800	+0.430%	3,404	+5.910%
2019-06-05	11.6300	11.6300	11.5956	11.6300	+0.172%	3,418	+6.365%
2019-06-04	11.5215	11.6100	11.5215	11.6100	+1.309%	2,728	+6.549%
2019-06-03	11.3800	11.4600	11.3300	11.4600	+1.147%	20,975	+7.943%
2019-05-31	11.3699	11.3699	11.2930	11.3300	-0.439%	3,614	+9.182%
2019-05-30	11.3100	11.4200	11.3100	11.3800	+0.353%	4,404	+8.702%
2019-05-29	11.3900	11.4743	11.3400	11.3400	-1.090%	12,484	+9.086%
2019-05-28	11.4448	11.4650	11.4448	11.4650	-0.650%	349	+7.896%
2019-05-24	11.5900	11.6200	11.5100	11.5400	+0.440%	17,173	+7.195%
2019-05-23	11.5200	11.5200	11.4895	11.4895	-0.524%	6,662	+7.666%
2019-05-22	11.4100	11.5500	11.3850	11.5500	+0.435%	3,389	+7.102%
2019-05-21	11.4200	11.5000	11.3352	11.5000	+0.877%	6,062	+7.568%
2019-05-20	11.3200	11.4000	11.3200	11.4000	-0.175%	6,029	+8.511%
2019-05-17	11.3100	11.4200	11.2965	11.4200	+0.044%	4,204	+8.321%
2019-05-16	11.3900	11.4639	11.3800	11.4150	-0.044%	5,986	+8.369%
2019-05-15	11.2900	11.4399	11.2800	11.4200	-0.087%	35,364	+8.321%
2019-05-14	11.3400	11.4300	11.3000	11.4300	+0.794%	6,527	+8.227%
2019-05-13	11.3200	11.3400	11.2800	11.3400	-1.391%	1,059	+9.086%
2019-05-10	11.4018	11.5000	11.3700	11.5000	+0.789%	2,972	+7.568%
2019-05-09	11.3176	11.4100	11.2800	11.4100	+0.088%	6,786	+8.416%
2019-05-08	11.3600	11.4100	11.3600	11.4000	-0.610%	8,134	+8.511%
2019-05-07	11.4100	11.4700	11.4000	11.4700	-0.217%	777	+7.849%
2019-05-06	11.4100	11.4950	11.4100	11.4950	-0.734%	1,106	+7.615%
2019-05-03	11.4902	11.5800	11.4701	11.5800	+0.390%	8,424	+6.825%
2019-05-02	11.5100	11.5697	11.5100	11.5350	-0.346%	1,923	+7.241%
2019-05-01	11.5600	11.5750	11.5600	11.5750	-0.387%	244	+6.871%
2019-04-30	11.5300	11.6200	11.5300	11.6200	+0.389%	2,386	+6.457%
2019-04-29	11.5400	11.5750	11.5400	11.5750	+0.347%	2,030	+6.871%
2019-04-26	11.4500	11.6000	11.4500	11.5350	+0.567%	21,738	+7.241%
2019-04-25	11.4101	11.4700	11.4101	11.4700	-0.217%	4,622	+7.849%
2019-04-24	11.5800	11.5800	11.4734	11.4950	-0.390%	5,228	+7.615%
2019-04-23	11.5000	11.5400	11.4900	11.5400	+0.174%	15,182	+7.195%
2019-04-22	11.6200	11.6200	11.5000	11.5200	0.000%	944	+7.381%
2019-04-18	11.5000	11.5200	11.5000	11.5200	-0.303%	5,491	+7.381%
2019-04-17	11.5509	11.5731	11.5509	11.5550	+0.741%	1,581	+7.056%
2019-04-16	11.5100	11.5100	11.4390	11.4700	+0.175%	2,130	+7.849%
2019-04-15	11.5100	11.5100	11.4200	11.4500	-0.131%	6,017	+8.038%
2019-04-12	11.4887	11.5059	11.4642	11.4650	+0.394%	5,028	+7.896%
2019-04-11	11.3600	11.4693	11.3600	11.4200	-0.087%	5,011	+8.321%
2019-04-10	11.3400	11.4677	11.3400	11.4300	+0.131%	8,426	+8.227%
2019-04-09	11.4449	11.4449	11.4150	11.4150	+0.088%	786	+8.369%
2019-04-08	11.3650	11.4181	11.3650	11.4050	-0.044%	1,727	+8.464%
2019-04-05	11.4200	11.4730	11.3800	11.4100	-0.088%	4,664	+8.416%
2019-04-04	11.4485	11.4485	11.4000	11.4200	0.000%	3,732	+8.321%
2019-04-03	11.4000	11.4960	11.4000	11.4200	+0.351%	3,133	+8.321%
2019-04-02	11.3338	11.3800	11.3201	11.3800	+0.019%	2,410	+8.702%
2019-04-01	11.4100	11.4100	11.3323	11.3778	+0.245%	6,940	+8.723%
2019-03-29	11.3500	11.3500	11.2863	11.3500	+0.531%	7,424	+8.989%
2019-03-28	11.2706	11.2900	11.2706	11.2900	+0.125%	610	+9.569%
2019-03-27	11.3400	11.3500	11.2401	11.2759	-0.390%	2,974	+9.706%
2019-03-26	11.3400	11.3400	11.2215	11.3200	+1.071%	3,444	+9.278%
2019-03-25	11.2200	11.2200	11.1960	11.2000	-0.179%	2,828	+10.449%
2019-03-22	11.3200	11.3200	11.2201	11.2201	-1.057%	697	+10.251%
2019-03-21	11.2968	11.3400	11.2311	11.3400	+0.177%	4,862	+9.086%
2019-03-20	11.3700	11.3700	11.2200	11.3200	+0.098%	14,086	+9.278%
2019-03-19	11.3617	11.3617	11.3089	11.3089	+0.034%	2,052	+9.386%
2019-03-18	11.2700	11.3050	11.2300	11.3050	-0.088%	735	+9.423%
2019-03-15	11.2907	11.3150	11.2765	11.3150	+0.221%	1,793	+9.327%
2019-03-14	11.2711	11.2900	11.2600	11.2900	-0.088%	2,191	+9.569%
2019-03-13	11.1700	11.3000	11.1700	11.3000	+1.254%	6,764	+9.472%
2019-03-12	11.1600	11.1950	11.1600	11.1600	-0.535%	3,784	+10.845%
2019-03-11	11.0800	11.2500	11.0800	11.2200	+0.990%	27,216	+10.252%
2019-03-08	11.0600	11.1800	11.0600	11.1100	+0.090%	9,291	+11.344%
2019-03-07	11.1600	11.1600	11.0601	11.1000	-0.981%	17,033	+11.444%
2019-03-06	11.2000	11.2100	11.1190	11.2100	+0.179%	6,486	+10.351%
2019-03-05	11.1300	11.1900	11.1300	11.1900	+0.089%	9,516	+10.548%
2019-03-04	11.2100	11.2104	11.1800	11.1800	-0.089%	4,111	+10.647%
2019-03-01	11.2200	11.2612	11.1900	11.1900	-0.267%	1,554	+10.548%
2019-02-28	11.2600	11.3700	10.7300	11.2200	-0.620%	205,621	+10.252%
2019-02-27	11.2300	11.3000	11.2300	11.2900	+0.266%	2,686	+9.569%
2019-02-26	11.2300	11.3100	10.9976	11.2600	+0.185%	40,931	+9.861%
2019-02-25	11.3700	11.3700	11.2235	11.2392	+0.260%	2,981	+10.064%
2019-02-22	11.1600	11.2175	11.0354	11.2100	+1.037%	5,742	+10.351%
2019-02-21	11.1000	11.1199	11.0280	11.0950	+0.635%	905	+11.494%
2019-02-20	11.1900	11.1900	10.9327	11.0250	-0.136%	8,033	+12.202%
2019-02-19	10.9600	11.1299	10.9600	11.0400	+0.431%	5,739	+12.050%
2019-02-15	11.0000	11.0200	10.9486	10.9926	+0.115%	7,680	+12.533%
2019-02-14	10.9900	10.9900	10.8912	10.9800	0.000%	2,821	+12.662%
2019-02-13	10.9600	11.0000	10.9400	10.9800	-0.182%	3,235	+12.662%
2019-02-12	10.9100	11.0000	10.8038	11.0000	+0.779%	8,973	+12.457%
2019-02-11	10.8800	10.9816	10.8800	10.9150	-0.501%	4,114	+13.333%
2019-02-08	10.7425	10.9800	10.7425	10.9700	+0.874%	1,426	+12.765%
2019-02-07	10.8001	10.8813	10.6550	10.8750	-0.943%	5,406	+13.750%
2019-02-06	10.9700	10.9821	10.9600	10.9785	-0.195%	1,298	+12.678%
2019-02-05	11.0000	11.0000	10.9550	11.0000	+0.548%	7,466	+12.457%
2019-02-04	10.8800	10.9400	10.8800	10.9400	+0.229%	6,571	+13.074%
2019-02-01	10.8900	10.9361	10.8800	10.9150	+0.414%	2,752	+13.333%
2019-01-31	10.8600	10.8700	10.8450	10.8700	+0.272%	2,690	+13.802%
2019-01-30	10.7935	10.8552	10.7720	10.8405	+0.889%	1,155	+14.112%
2019-01-29	10.7200	10.7641	10.7150	10.7450	+0.562%	6,913	+15.126%
2019-01-28	10.5900	10.6850	10.5900	10.6850	-0.373%	3,675	+15.773%
2019-01-25	10.6950	10.7250	10.6950	10.7250	+0.752%	572	+15.341%
2019-01-24	10.6200	10.6450	10.6200	10.6450	-0.141%	2,378	+16.208%
2019-01-23	10.6600	10.7203	10.6258	10.6600	+1.597%	29,612	+16.044%
2019-01-22	10.6201	10.6325	10.4924	10.4924	-2.032%	1,609	+17.898%
2019-01-18	10.6600	10.7500	10.6600	10.7100	+0.375%	6,091	+15.502%
2019-01-17	10.5450	10.6700	10.5450	10.6700	+0.518%	4,335	+15.935%
2019-01-16	10.6018	10.6177	10.5820	10.6150	+0.236%	1,495	+16.536%
2019-01-15	10.6108	10.6108	10.5700	10.5900	+0.284%	5,095	+16.811%
2019-01-14	10.5300	10.5928	10.5300	10.5600	-0.189%	6,016	+17.143%
2019-01-11	10.6300	10.6300	10.5500	10.5800	-0.094%	7,232	+16.922%
2019-01-10	10.5567	10.5900	10.5550	10.5900	+0.444%	2,928	+16.811%
2019-01-09	10.5100	10.5575	10.5000	10.5432	+0.699%	6,878	+17.330%
2019-01-08	10.4200	10.4700	10.4120	10.4700	+0.770%	2,312	+18.150%
2019-01-07	10.3848	10.4400	10.3700	10.3900	+0.096%	36,392	+19.060%
2019-01-04	10.3270	10.4019	10.3270	10.3800	+2.065%	2,877	+19.174%
2019-01-03	10.1981	10.2300	10.1700	10.1700	-0.402%	12,872	+21.635%
2019-01-02	10.1874	10.2241	10.1874	10.2110	-0.574%	5,226	+21.147%
2018-12-31	10.3900	10.3900	10.2100	10.2700	+0.063%	9,669	+20.451%
2018-12-28	10.2500	10.2900	10.2400	10.2635	+0.721%	1,409	+20.527%
2018-12-27	10.1200	10.1900	10.0100	10.1900	+0.634%	55,827	+21.396%
2018-12-26	9.8500	10.1799	9.8500	10.1258	+1.972%	6,888	+22.166%
2018-12-24	10.0240	10.0240	9.9300	9.9300	-1.877%	1,449	+24.575%
2018-12-21	10.3100	10.3100	10.1200	10.1200	-1.509%	4,490	+22.236%
2018-12-20	10.3200	10.3211	10.2562	10.2750	-0.339%	6,900	+20.392%
2018-12-19	10.4695	10.5009	10.3100	10.3100	-1.141%	6,360	+19.984%
2018-12-18	10.5007	10.5280	10.4197	10.4290	-0.057%	6,557	+18.614%
2018-12-17	10.6000	10.6000	10.4349	10.4349	-1.465%	114,339	+18.547%
2018-12-14	10.5900	10.7158	10.5550	10.5900	-0.843%	24,143	+16.811%
2018-12-13	10.7000	10.7890	10.6800	10.6800	-0.559%	14,991	+15.827%
2018-12-12	10.7900	10.7900	10.7100	10.7400	+0.987%	16,226	+15.180%
2018-12-11	10.6600	10.7194	10.5900	10.6350	0.000%	8,719	+16.317%
2018-12-10	10.6800	10.6800	10.5500	10.6350	-0.558%	11,206	+16.317%
2018-12-07	10.7314	10.7314	10.6947	10.6947	+0.344%	3,348	+15.668%
2018-12-06	10.6900	10.6900	10.6388	10.6580	-2.363%	3,634	+16.066%
2018-12-04	10.9314	10.9376	10.9159	10.9159	-0.038%	2,438	+13.324%
2018-12-03	10.9259	10.9746	10.9200	10.9200	-0.091%	2,914	+13.281%
2018-11-30	10.8708	10.9499	10.8708	10.9300	-0.183%	4,755	+13.177%
2018-11-29	10.9000	10.9830	10.8950	10.9500	+0.183%	2,352	+12.971%
2018-11-28	10.5136	10.9300	10.5136	10.9300	+0.738%	1,387	+13.177%
2018-11-27	10.8499	10.8499	10.8499	10.8499	+0.184%	5,284	+14.013%
2018-11-26	10.6900	10.8699	10.5200	10.8300	+2.947%	42,146	+14.223%
2018-11-23	10.5600	10.5600	10.5200	10.5200	-1.498%	390	+17.588%
2018-11-21	10.6400	10.7036	10.6400	10.6800	+0.974%	7,385	+15.827%
2018-11-20	10.4679	10.6499	10.3310	10.5770	-1.609%	5,133	+16.955%
2018-11-19	10.6653	10.7500	10.4926	10.7500	-0.371%	2,431	+15.073%
2018-11-16	10.7899	10.7900	10.7339	10.7900	+0.027%	10,296	+14.646%
2018-11-15	10.6752	10.7871	10.6726	10.7871	+0.066%	4,577	+14.677%
2018-11-14	10.7621	10.7817	10.7500	10.7800	+0.232%	9,967	+14.752%
2018-11-13	10.6900	10.7550	10.6900	10.7550	+0.514%	581	+15.019%
2018-11-12	10.6900	10.8200	10.6900	10.7000	-0.484%	5,379	+15.610%
2018-11-09	10.8300	10.8300	10.7520	10.7520	-0.946%	718	+15.051%
2018-11-08	10.8547	10.8547	10.8547	10.8547	+1.021%	218	+13.963%
2018-11-07	10.7600	10.7963	10.7450	10.7450	+0.656%	4,878	+15.126%
2018-11-06	10.6320	10.6750	10.6320	10.6750	+0.206%	607	+15.881%
2018-11-05	10.6000	10.6531	10.6000	10.6531	+0.691%	7,326	+16.119%
2018-11-02	10.6200	10.6300	10.5750	10.5800	-0.214%	4,426	+16.922%
2018-11-01	10.5800	10.6027	10.5800	10.6027	+0.670%	2,538	+16.671%
2018-10-31	10.5569	10.5692	10.5321	10.5321	+0.306%	3,418	+17.453%
2018-10-30	10.4240	10.5000	10.4240	10.5000	+0.404%	1,142	+17.812%
2018-10-29	10.4577	10.4577	10.4577	10.4577	+0.943%	1,004	+18.289%
2018-10-26	10.3600	10.4015	10.2800	10.3600	-1.049%	3,200	+19.404%
2018-10-25	10.4300	10.4700	10.4300	10.4698	+1.060%	4,771	+18.152%
2018-10-24	10.5050	10.5600	10.3600	10.3600	-2.079%	29,421	+19.404%
2018-10-23	10.4400	10.5800	10.4345	10.5800	-0.189%	9,069	+16.922%
2018-10-22	10.6200	10.6400	10.5900	10.6000	-0.567%	10,321	+16.701%
2018-10-19	10.6600	10.6604	10.6600	10.6604	+0.855%	694	+16.040%
2018-10-18	10.6800	10.6800	10.5700	10.5700	-0.630%	1,023	+17.032%
2018-10-17	10.6100	10.6579	10.6000	10.6370	-0.159%	7,654	+16.295%
2018-10-16	10.6150	10.6539	10.6150	10.6539	+0.873%	2,044	+16.111%
2018-10-15	10.5200	10.5617	10.5000	10.5617	+0.684%	15,325	+17.124%
2018-10-12	10.5218	10.5300	10.4300	10.4900	0.000%	20,025	+17.925%
2018-10-11	10.6200	10.6542	10.4900	10.4900	-1.512%	12,474	+17.925%
2018-10-10	10.7800	10.8066	10.6510	10.6510	-1.834%	24,840	+16.142%
2018-10-09	10.8500	10.8500	10.8300	10.8500	0.000%	3,775	+14.012%
2018-10-08	10.7984	10.8500	10.7809	10.8500	+0.092%	7,407	+14.012%
2018-10-05	10.9300	10.9300	10.8400	10.8400	-0.184%	5,877	+14.117%
2018-10-04	10.8411	10.8960	10.8301	10.8600	-0.468%	4,642	+13.907%
2018-10-03	10.9300	10.9300	10.9111	10.9111	-0.559%	5,127	+13.374%
2018-10-02	10.9800	10.9839	10.9500	10.9724	-0.251%	7,450	+12.740%
2018-10-01	11.0500	11.0675	11.0000	11.0000	+0.182%	59,314	+12.457%
2018-09-28	10.9600	11.0249	10.9600	10.9800	-0.333%	7,042	+12.662%
2018-09-27	11.0100	11.0300	10.9900	11.0167	-0.382%	2,993	+12.287%
2018-09-26	11.0200	11.1395	11.0100	11.0590	+0.354%	5,345	+11.857%
2018-09-25	11.0500	11.0500	11.0200	11.0200	-0.181%	846	+12.253%
2018-09-24	11.0510	11.0600	11.0300	11.0400	-1.993%	4,628	+12.050%
2018-09-21	11.2200	11.2900	11.2200	11.2645	+0.397%	8,235	+9.817%
2018-09-20	11.2000	11.2223	11.1941	11.2200	+0.179%	2,303	+10.252%
2018-09-19	11.1715	11.2000	11.1600	11.2000	+0.179%	8,437	+10.449%
2018-09-18	11.1900	11.2000	11.1800	11.1800	+0.269%	3,622	+10.647%
2018-09-17	11.1692	11.1850	11.1500	11.1500	+0.450%	11,538	+10.944%
2018-09-14	11.1425	11.1690	11.0900	11.1000	-0.359%	4,639	+11.444%
2018-09-13	11.1000	11.1800	11.1000	11.1400	+0.180%	3,710	+11.044%
2018-09-12	11.0700	11.1200	11.0700	11.1200	+0.633%	7,040	+11.244%
2018-09-11	11.0200	11.0800	11.0100	11.0500	-0.827%	22,227	+11.948%
2018-09-10	11.1049	11.1422	11.1049	11.1422	+0.802%	1,017	+11.022%
2018-09-07	11.0200	11.0800	11.0200	11.0535	-0.158%	3,528	+11.913%
2018-09-06	11.0700	11.0889	11.0700	11.0710	+0.099%	4,155	+11.736%
2018-09-05	11.0600	11.0600	11.0600	11.0600	+0.090%	377	+11.847%
2018-09-04	11.0600	11.0700	11.0400	11.0500	-0.719%	5,697	+11.948%
2018-08-31	11.1761	11.1761	11.1100	11.1300	-0.492%	6,344	+11.144%
2018-08-30	11.2200	11.2200	11.1700	11.1850	-0.666%	8,346	+10.597%
2018-08-29	11.1700	11.2600	11.1700	11.2600	+0.626%	8,448	+9.861%
2018-08-28	11.1900	11.2305	11.1900	11.1900	0.000%	3,402	+10.548%
2018-08-27	11.1700	11.2245	11.1700	11.1900	+0.258%	5,263	+10.548%