Dark

EMI
Lyxor EuroMTS Inflation Linked Investment Grade (DR) UCITS ETF - Acc
stock NYSEAMERICAN

Inactive

Dec 14, 2018

12.35USD-0.323%(-0.04)9,546

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
2018-12-14	12.3100	12.4500	12.3000	12.3500	-0.323%	9,546	0.000%
2018-12-13	12.5500	12.5620	12.3900	12.3900	-1.589%	6,000	-0.323%
2018-12-12	12.6400	12.6400	12.5500	12.5900	-1.177%	704	-1.906%
2018-12-11	12.7300	12.7500	12.7300	12.7400	+0.079%	1,413	-3.061%
2018-12-10	12.5442	12.7350	12.5300	12.7300	+1.434%	14,712	-2.985%
2018-12-07	12.4700	12.5500	12.4700	12.5500	+0.722%	4,188	-1.594%
2018-12-06	12.4100	12.4600	12.4100	12.4600	+0.891%	4,000	-0.883%
2018-12-04	12.3500	12.3600	12.3500	12.3500	+0.407%	8,231	0.000%
2018-12-03	12.2000	12.3100	12.2000	12.3000	+0.985%	6,993	+0.407%
2018-11-30	12.1000	12.1800	12.1000	12.1800	+0.516%	1,328	+1.396%
2018-11-29	12.1400	12.1400	12.0400	12.1175	-0.185%	8,900	+1.919%
2018-11-28	12.0851	12.1400	12.0851	12.1400	+0.452%	4,424	+1.730%
2018-11-27	11.9899	12.0854	11.9899	12.0854	+0.128%	751	+2.189%
2018-11-26	12.0746	12.0746	12.0600	12.0700	+0.104%	5,546	+2.320%
2018-11-23	11.9900	12.0575	11.9900	12.0575	+0.563%	12,665	+2.426%
2018-11-21	11.9575	11.9900	11.9575	11.9900	0.000%	11,818	+3.003%
2018-11-20	12.0400	12.0400	11.9900	11.9900	-0.248%	2,353	+3.003%
2018-11-19	12.0700	12.0700	12.0000	12.0198	-0.002%	3,269	+2.747%
2018-11-16	12.0000	12.0297	11.9900	12.0200	+0.250%	47,059	+2.745%
2018-11-15	12.1000	12.1000	11.9900	11.9900	-0.887%	11,043	+3.003%
2018-11-14	12.0000	12.0973	12.0000	12.0973	+0.003%	752	+2.089%
2018-11-13	11.9911	12.0969	11.9911	12.0969	+0.307%	550	+2.092%
2018-11-12	12.0135	12.0600	12.0135	12.0599	+0.249%	4,282	+2.405%
2018-11-09	12.0328	12.0328	12.0300	12.0300	+0.167%	750	+2.660%
2018-11-08	12.0100	12.0100	12.0100	12.0100	+0.106%	120	+2.831%
2018-11-07	11.9973	11.9973	11.9973	11.9973	+0.610%	100	+2.940%
2018-11-05	11.9246	11.9246	11.9246	11.9246	+0.291%	100	+3.567%
2018-11-02	11.9300	11.9399	11.8900	11.8900	-0.435%	14,233	+3.869%
2018-11-01	11.9420	11.9420	11.9420	11.9420	+0.522%	333	+3.417%
2018-10-31	11.8800	11.9100	11.8800	11.8800	-0.084%	6,973	+3.956%
2018-10-30	11.9000	11.9150	11.8900	11.8900	-0.168%	7,434	+3.869%
2018-10-29	11.9301	11.9301	11.9100	11.9100	-0.168%	2,389	+3.694%
2018-10-26	11.9499	11.9499	11.9200	11.9300	-0.583%	8,952	+3.521%
2018-10-24	12.0000	12.0000	12.0000	12.0000	-0.249%	496	+2.917%
2018-10-23	11.9600	12.0300	11.8600	12.0300	+0.585%	10,093	+2.660%
2018-10-22	11.9400	11.9723	11.9400	11.9600	+0.168%	12,476	+3.261%
2018-10-19	11.9000	11.9400	11.9000	11.9400	+0.759%	2,119	+3.434%
2018-10-18	11.9400	11.9400	11.8500	11.8500	-0.587%	1,974	+4.219%
2018-10-17	11.9499	11.9499	11.9200	11.9200	+0.168%	749	+3.607%
2018-10-16	11.9500	11.9500	11.9000	11.9000	-0.418%	1,839	+3.782%
2018-10-15	11.8100	11.9500	11.8100	11.9500	+0.363%	3,170	+3.347%
2018-10-12	11.9000	11.9250	11.9000	11.9068	+0.141%	4,152	+3.722%
2018-10-11	11.8700	11.9000	11.8200	11.8900	-0.668%	8,900	+3.869%
2018-10-10	12.0750	12.0750	11.9700	11.9700	-1.238%	2,639	+3.175%
2018-10-09	12.1600	12.1600	12.1200	12.1200	-0.329%	1,471	+1.898%
2018-10-08	12.1505	12.1600	12.0800	12.1600	-0.245%	3,665	+1.563%
2018-10-05	12.1899	12.1899	12.1899	12.1899	-0.002%	277	+1.313%
2018-10-04	12.1900	12.1901	12.1900	12.1901	-0.813%	750	+1.312%
2018-10-03	12.3600	12.3600	12.2900	12.2900	-1.120%	10,266	+0.488%
2018-10-02	12.3700	12.4292	12.3700	12.4292	+0.479%	2,843	-0.637%
2018-10-01	12.3900	12.4200	12.3300	12.3700	-0.483%	3,062	-0.162%
2018-09-28	12.4973	12.5000	12.4300	12.4300	-0.401%	2,695	-0.644%
2018-09-27	12.4100	12.4800	12.4100	12.4800	+0.808%	882	-1.042%
2018-09-26	12.3800	12.3800	12.3800	12.3800	0.000%	115	-0.242%
2018-09-25	12.3800	12.3800	12.3790	12.3800	-0.243%	1,933	-0.242%
2018-09-24	12.4700	12.4912	12.4100	12.4101	-0.719%	3,086	-0.484%
2018-09-21	12.6400	12.6400	12.5000	12.5000	-0.794%	4,481	-1.200%
2018-09-20	12.6800	12.6800	12.6000	12.6000	-0.631%	1,642	-1.984%
2018-09-19	12.6855	12.7000	12.6800	12.6800	-0.549%	2,550	-2.603%
2018-09-18	12.8203	12.8203	12.7500	12.7500	-0.778%	843	-3.137%
2018-09-17	12.8500	12.8500	12.8500	12.8500	-0.155%	333	-3.891%
2018-09-14	12.8929	12.8929	12.8700	12.8700	-0.765%	2,200	-4.040%
2018-09-13	12.9762	12.9775	12.9692	12.9692	+0.381%	500	-4.774%
2018-09-12	13.0100	13.0100	12.9200	12.9200	-0.539%	1,700	-4.412%
2018-09-11	12.9901	12.9901	12.9900	12.9900	-0.764%	2,709	-4.927%
2018-09-10	13.0900	13.0900	13.0900	13.0900	+1.552%	1,011	-5.653%
2018-09-07	13.0000	13.0000	12.8900	12.8900	-0.156%	2,670	-4.189%
2018-09-05	12.9100	12.9102	12.9100	12.9102	+0.153%	1,214	-4.339%
2018-09-04	12.8901	12.9150	12.8901	12.8905	-0.228%	600	-4.193%
2018-08-31	12.9344	12.9344	12.9137	12.9200	+0.176%	2,275	-4.412%
2018-08-30	12.8800	12.8973	12.8800	12.8973	+0.057%	300	-4.244%
2018-08-29	12.8900	12.8900	12.8900	12.8900	+0.155%	931	-4.189%
2018-08-28	12.8700	12.8701	12.8700	12.8701	-0.077%	2,441	-4.041%
2018-08-24	12.8973	12.9000	12.8800	12.8800	-0.131%	4,973	-4.115%
2018-08-23	12.8800	12.8969	12.8800	12.8969	+0.131%	3,000	-4.241%
2018-08-22	12.9000	12.9000	12.8800	12.8800	-0.078%	4,026	-4.115%
2018-08-21	12.8800	12.8985	12.8800	12.8901	-0.077%	640	-4.190%
2018-08-20	12.8500	12.9000	12.8500	12.9000	+0.078%	2,566	-4.264%
2018-08-17	12.8700	12.8900	12.8700	12.8900	+0.155%	699	-4.189%
2018-08-16	12.8882	12.8882	12.8700	12.8700	-0.127%	821	-4.040%
2018-08-15	12.8900	12.8999	12.8864	12.8864	+0.050%	540	-4.163%
2018-08-13	12.8500	12.8800	12.8400	12.8800	-0.131%	1,854	-4.115%
2018-08-10	12.8969	12.8969	12.8969	12.8969	-0.024%	238	-4.241%
2018-08-09	12.9332	12.9332	12.9000	12.9000	+0.228%	2,602	-4.264%
2018-08-08	12.8900	12.9158	12.8700	12.8706	-0.073%	5,680	-4.045%
2018-08-07	12.9200	12.9200	12.8800	12.8800	-0.310%	800	-4.115%
2018-08-06	12.9100	12.9200	12.8500	12.9200	+0.344%	700	-4.412%
2018-08-03	12.9200	12.9200	12.8500	12.8757	-0.033%	2,100	-4.083%
2018-08-02	12.9700	12.9700	12.8300	12.8800	-0.387%	4,899	-4.115%
2018-08-01	12.9400	12.9400	12.9158	12.9300	-0.462%	1,631	-4.486%
2018-07-30	12.9601	12.9900	12.9601	12.9900	-0.077%	3,380	-4.927%
2018-07-27	13.0400	13.0500	13.0000	13.0000	-0.129%	2,016	-5.000%
2018-07-26	13.0425	13.0425	13.0168	13.0168	-0.221%	1,395	-5.123%
2018-07-25	13.0416	13.0699	13.0414	13.0456	-0.163%	3,363	-5.332%
2018-07-23	13.0400	13.0669	13.0300	13.0669	+0.165%	2,973	-5.486%
2018-07-20	13.0100	13.0454	13.0100	13.0454	+0.118%	1,089	-5.331%
2018-07-19	13.0300	13.0300	13.0000	13.0300	+0.154%	6,732	-5.219%
2018-07-18	13.0099	13.0099	13.0099	13.0099	+0.308%	200	-5.072%
2018-07-17	12.9701	12.9900	12.9700	12.9700	-0.154%	3,920	-4.780%
2018-07-16	12.9700	12.9900	12.9700	12.9900	+0.176%	775	-4.927%
2018-07-13	12.9672	12.9672	12.9672	12.9672	-0.001%	210	-4.760%
2018-07-12	12.9100	12.9673	12.9100	12.9673	+0.125%	4,123	-4.760%
2018-07-10	12.9400	12.9570	12.9400	12.9511	+0.086%	3,621	-4.641%
2018-07-09	12.9400	12.9400	12.9400	12.9400	+0.155%	2,299	-4.560%
2018-07-06	12.9201	12.9700	12.9200	12.9200	0.000%	3,057	-4.412%
2018-07-05	12.9200	12.9200	12.9200	12.9200	-0.077%	659	-4.412%
2018-07-03	12.9400	12.9550	12.9300	12.9300	-0.077%	25,051	-4.486%
2018-07-02	12.8916	12.9600	12.8916	12.9400	+0.331%	3,898	-4.560%
2018-06-29	12.8973	12.8973	12.8973	12.8973	+0.290%	100	-4.244%
2018-06-28	12.8400	12.8700	12.8100	12.8600	+0.312%	4,982	-3.966%
2018-06-27	12.8238	12.8238	12.8200	12.8200	+0.078%	300	-3.666%
2018-06-25	12.8100	12.8100	12.8100	12.8100	-0.156%	2,306	-3.591%
2018-06-22	12.8400	12.8500	12.8300	12.8300	-0.160%	2,805	-3.741%
2018-06-20	12.8506	12.8506	12.8506	12.8506	-0.228%	114	-3.896%
2018-06-19	12.8250	12.8900	12.8250	12.8800	+0.078%	2,999	-4.115%
2018-06-18	12.8700	12.8700	12.8700	12.8700	+0.596%	461	-4.040%
2018-06-15	12.6700	12.8199	12.6700	12.7938	-0.282%	2,583	-3.469%
2018-06-14	12.6600	12.8300	12.6600	12.8300	0.000%	2,279	-3.741%
2018-06-13	12.7908	12.8300	12.7908	12.8300	0.000%	1,519	-3.741%
2018-06-12	12.8300	12.8300	12.8300	12.8300	-0.233%	2,000	-3.741%
2018-06-08	12.8680	12.8680	12.8600	12.8600	-0.078%	2,290	-3.966%
2018-06-07	12.8700	12.8700	12.8700	12.8700	-0.155%	200	-4.040%
2018-06-06	12.8700	12.8900	12.8700	12.8900	+0.039%	2,638	-4.189%
2018-06-05	12.8850	12.8850	12.8850	12.8850	+0.272%	902	-4.152%
2018-06-04	12.8699	12.8900	12.8500	12.8500	-0.155%	1,812	-3.891%
2018-06-01	12.8500	12.8700	12.8500	12.8700	-0.078%	1,900	-4.040%
2018-05-31	12.8300	12.8800	12.8300	12.8800	+0.625%	1,100	-4.115%
2018-05-30	12.8000	12.8000	12.7900	12.8000	-0.078%	5,330	-3.516%
2018-05-29	12.7100	12.8100	12.7100	12.8100	+0.787%	5,153	-3.591%
2018-05-25	12.7100	12.7100	12.7100	12.7100	+0.158%	1,007	-2.832%
2018-05-24	12.6800	12.7100	12.6800	12.6900	+0.158%	4,000	-2.679%
2018-05-23	12.6628	12.7000	12.6600	12.6700	+0.066%	9,121	-2.526%
2018-05-22	12.6600	12.6790	12.6600	12.6617	-0.302%	2,045	-2.462%
2018-05-21	12.6500	12.7100	12.6500	12.7000	-0.079%	9,855	-2.756%
2018-05-18	12.7100	12.7100	12.7100	12.7100	+0.319%	411	-2.832%
2018-05-17	12.6696	12.6696	12.6696	12.6696	-0.160%	247	-2.523%
2018-05-16	12.6751	12.6900	12.6700	12.6899	+0.053%	5,331	-2.679%
2018-05-15	12.6600	12.6832	12.6600	12.6832	-0.289%	5,864	-2.627%
2018-05-14	12.6900	12.7199	12.6100	12.7199	-0.001%	10,303	-2.908%
2018-05-11	12.6200	12.7200	12.6200	12.7200	+0.157%	2,868	-2.909%
2018-05-09	12.7000	12.7008	12.6900	12.7000	0.000%	3,094	-2.756%
2018-05-08	12.7008	12.7008	12.7000	12.7000	-0.079%	386	-2.756%
2018-05-07	12.6700	12.7100	12.6400	12.7100	+0.395%	11,251	-2.832%
2018-05-04	12.6550	12.6600	12.6100	12.6600	+0.079%	13,889	-2.449%
2018-05-03	12.6000	12.6500	12.6000	12.6500	+0.397%	10,400	-2.372%
2018-05-02	12.5700	12.6400	12.5700	12.6000	+0.239%	1,683	-1.984%
2018-05-01	12.5100	12.5700	12.5100	12.5700	+0.399%	822	-1.750%
2018-04-30	12.5100	12.5200	12.5100	12.5200	+0.080%	6,115	-1.358%
2018-04-27	12.1300	12.5200	12.1300	12.5100	+3.560%	46,038	-1.279%
2018-04-26	12.0800	12.0900	12.0800	12.0800	+0.332%	1,303	+2.235%
2018-04-25	12.0532	12.0600	12.0400	12.0400	-0.166%	3,752	+2.575%
2018-04-24	12.1100	12.1100	12.0600	12.0600	-0.248%	13,684	+2.405%
2018-04-23	12.1200	12.1200	12.0740	12.0900	-0.248%	1,255	+2.151%
2018-04-20	12.0600	12.1200	12.0575	12.1200	+0.248%	22,628	+1.898%
2018-04-19	12.1100	12.1100	12.0800	12.0900	-0.248%	2,686	+2.151%
2018-04-18	12.1300	12.1300	12.1100	12.1200	-0.247%	1,966	+1.898%
2018-04-17	12.1800	12.1800	12.1500	12.1500	+0.296%	458	+1.646%
2018-04-16	12.0800	12.1799	12.0700	12.1142	-0.785%	1,062	+1.946%
2018-04-13	12.1892	12.2100	12.1500	12.2100	-0.075%	2,680	+1.147%
2018-04-11	12.1901	12.2192	12.1901	12.2192	-0.169%	619	+1.070%
2018-04-09	12.2399	12.2399	12.2399	12.2399	-0.082%	204	+0.900%
2018-04-06	12.2350	12.2500	12.2001	12.2500	+0.246%	2,055	+0.816%
2018-04-05	12.1689	12.2199	12.1689	12.2199	+0.575%	6,046	+1.065%
2018-04-04	12.1500	12.1500	12.1300	12.1500	+0.165%	10,628	+1.646%
2018-04-03	12.1300	12.1300	12.1300	12.1300	-0.574%	175	+1.814%
2018-04-02	12.1700	12.2000	12.1700	12.2000	-0.327%	1,200	+1.230%
2018-03-29	12.1658	12.2400	12.1658	12.2400	+0.575%	2,222	+0.899%
2018-03-28	12.1273	12.1700	12.1273	12.1700	+0.330%	4,184	+1.479%
2018-03-27	12.1300	12.1300	12.1300	12.1300	-0.165%	232	+1.814%
2018-03-26	12.2100	12.2100	12.1000	12.1500	-0.816%	6,999	+1.646%
2018-03-22	12.2400	12.2500	12.2400	12.2500	+0.082%	310	+0.816%
2018-03-21	12.2400	12.2400	12.2400	12.2400	-0.082%	1,157	+0.899%
2018-03-20	12.2800	12.2800	12.2500	12.2500	-0.130%	1,661	+0.816%
2018-03-19	12.3500	12.3500	12.2100	12.2660	-0.432%	3,047	+0.685%
2018-03-16	12.3200	12.3200	12.2936	12.3192	-0.006%	2,769	+0.250%
2018-03-15	12.3200	12.3200	12.3200	12.3200	-0.404%	2,045	+0.244%
2018-03-12	12.3701	12.3701	12.3700	12.3700	+0.162%	1,102	-0.162%
2018-03-09	12.4500	12.4500	12.3500	12.3500	-0.258%	3,980	0.000%
2018-03-08	12.3820	12.3820	12.3820	12.3820	-0.306%	1,115	-0.258%
2018-03-07	12.4199	12.4200	12.4199	12.4200	+0.242%	400	-0.564%
2018-03-06	12.3652	12.3900	12.3652	12.3900	+0.324%	1,200	-0.323%
2018-03-05	12.2900	12.3500	12.2800	12.3500	+0.081%	1,801	0.000%
2018-03-01	12.2800	12.3800	12.2800	12.3400	-0.323%	2,800	+0.081%
2018-02-28	12.3800	12.3800	12.3800	12.3800	+0.142%	259	-0.242%
2018-02-26	12.3625	12.3625	12.3625	12.3625	+0.101%	100	-0.101%
2018-02-23	12.3500	12.3586	12.3500	12.3500	0.000%	3,210	0.000%
2018-02-21	12.3900	12.3900	12.3400	12.3500	-0.323%	13,898	0.000%
2018-02-20	12.4500	12.4500	12.3900	12.3900	0.000%	852	-0.323%
2018-02-16	12.3900	12.4300	12.3900	12.3900	0.000%	2,327	-0.323%
2018-02-14	12.3700	12.3900	12.3700	12.3900	-0.081%	1,606	-0.323%
2018-02-13	12.4000	12.4000	12.4000	12.4000	-0.081%	1,027	-0.403%
2018-02-12	12.3050	12.4100	12.3050	12.4100	+0.584%	5,170	-0.483%
2018-02-09	12.4000	12.4000	12.3380	12.3380	-0.500%	3,285	+0.097%
2018-02-08	12.3899	12.4000	12.3800	12.4000	-0.081%	4,111	-0.403%
2018-02-07	12.3890	12.4101	12.3800	12.4100	+0.486%	4,104	-0.483%
2018-02-06	12.3600	12.3600	12.3500	12.3500	+0.325%	400	0.000%
2018-02-05	12.3100	12.3400	12.3000	12.3100	-0.485%	7,116	+0.325%
2018-02-02	12.3600	12.3800	12.3300	12.3700	-0.242%	7,070	-0.162%
2018-02-01	12.4000	12.4000	12.4000	12.4000	-0.322%	176	-0.403%
2018-01-31	12.5150	12.5150	12.4400	12.4400	-0.639%	26,827	-0.723%
2018-01-30	12.4800	12.5231	12.4599	12.5200	0.000%	8,080	-1.358%
2018-01-29	12.5700	12.5800	12.5200	12.5200	-0.776%	6,475	-1.358%
2018-01-26	12.6200	12.6201	12.5500	12.6179	-0.333%	2,380	-2.123%
2018-01-25	12.6801	12.7100	12.6600	12.6600	-0.393%	6,536	-2.449%
2018-01-24	12.7000	12.7100	12.6800	12.7100	+0.158%	1,700	-2.832%
2018-01-23	12.7300	12.7300	12.6900	12.6900	-0.236%	3,479	-2.679%
2018-01-22	12.6900	12.7299	12.6900	12.7200	-0.151%	918	-2.909%
2018-01-19	12.8700	12.8700	12.7393	12.7393	-0.240%	1,435	-3.056%
2018-01-18	12.7500	12.7699	12.7400	12.7699	+0.016%	1,699	-3.288%
2018-01-17	12.7758	12.7758	12.7679	12.7679	+0.298%	322	-3.273%
2018-01-16	12.6600	12.7700	12.6600	12.7300	-0.313%	3,315	-2.985%
2018-01-12	12.7700	12.7993	12.7700	12.7700	-0.312%	1,037	-3.289%
2018-01-11	12.8100	12.8199	12.8086	12.8100	-0.311%	1,403	-3.591%
2018-01-10	12.9000	12.9000	12.8500	12.8500	-0.387%	736	-3.891%
2018-01-09	12.9000	12.9000	12.8888	12.8999	+0.307%	1,256	-4.263%
2018-01-08	12.8900	12.9000	12.8604	12.8604	-0.075%	1,708	-3.969%
2018-01-05	12.8800	12.8800	12.8700	12.8700	+0.078%	722	-4.040%
2018-01-04	12.8000	12.8800	12.8000	12.8600	-0.387%	2,416	-3.966%
2018-01-03	12.8700	12.9100	12.8264	12.9100	+0.624%	5,116	-4.338%
2018-01-02	12.7900	12.8300	12.7900	12.8300	0.000%	1,180	-3.741%
2017-12-29	12.7700	12.8500	12.7700	12.8300	-0.393%	12,399	-3.741%
2017-12-28	12.9100	12.9100	12.8806	12.8806	0.000%	361	-4.119%
2017-12-27	12.8500	12.8806	12.8500	12.8806	+0.394%	3,632	-4.119%
2017-12-26	12.8300	12.8300	12.8300	12.8300	+0.195%	470	-3.741%
2017-12-22	12.8200	12.8200	12.7800	12.8050	-0.195%	3,621	-3.553%
2017-12-21	12.8100	12.8300	12.8000	12.8300	-0.143%	6,326	-3.741%
2017-12-20	12.8100	12.8600	12.8100	12.8484	+0.065%	7,086	-3.879%
2017-12-19	12.9000	12.9000	12.8300	12.8400	-0.156%	1,228	-3.816%
2017-12-18	13.0100	13.0100	12.7200	12.8600	-0.787%	7,740	-3.966%
2017-12-15	12.9701	12.9895	12.9620	12.9620	-0.445%	1,001	-4.721%
2017-12-14	12.9600	13.0199	12.9600	13.0199	+0.500%	1,045	-5.145%
2017-12-13	12.8900	12.9900	12.8900	12.9551	+0.427%	6,724	-4.671%
2017-12-12	12.9001	12.9001	12.9000	12.9000	0.000%	2,224	-4.264%
2017-12-11	12.8900	12.9000	12.8900	12.9000	-0.154%	3,652	-4.264%
2017-12-08	12.9500	12.9500	12.9000	12.9199	-0.463%	2,787	-4.411%
2017-12-07	12.9900	13.0099	12.9800	12.9800	-0.154%	1,227	-4.854%
2017-12-06	12.9500	13.0300	12.9400	13.0000	+0.464%	1,947	-5.000%
2017-12-05	12.8847	12.9600	12.8700	12.9400	+0.779%	15,257	-4.560%
2017-12-04	12.9068	12.9400	12.8400	12.8400	-0.670%	4,416	-3.816%
2017-12-01	12.9266	12.9266	12.9266	12.9266	+0.059%	121	-4.461%
2017-11-30	12.9299	12.9299	12.8700	12.9190	+0.081%	4,781	-4.404%
2017-11-29	12.8500	12.9086	12.8200	12.9086	-0.222%	7,361	-4.327%
2017-11-28	12.9373	12.9373	12.9373	12.9373	-0.021%	1,318	-4.540%
2017-11-22	13.0200	13.0200	12.8801	12.9400	-0.231%	1,895	-4.560%
2017-11-21	12.9994	13.0399	12.9700	12.9700	-1.369%	2,329	-4.780%
2017-11-20	13.1500	13.1500	13.1500	13.1500	+0.789%	489	-6.084%
2017-11-17	12.8900	13.0470	12.8900	13.0470	+0.362%	1,712	-5.342%
2017-11-16	13.0560	13.0560	13.0000	13.0000	-0.078%	1,763	-5.000%
2017-11-15	13.0110	13.0200	13.0101	13.0101	+0.232%	1,619	-5.074%
2017-11-14	12.9400	12.9900	12.9369	12.9800	+0.232%	14,633	-4.854%
2017-11-13	12.9468	12.9500	12.8900	12.9500	-0.154%	21,981	-4.633%
2017-11-10	13.0200	13.0200	12.9000	12.9700	-0.613%	7,329	-4.780%
2017-11-09	13.0200	13.0501	13.0100	13.0500	+0.097%	6,909	-5.364%
2017-11-08	13.0374	13.0374	13.0374	13.0374	-0.047%	487	-5.273%
2017-11-07	12.9999	13.0435	12.9924	13.0435	+0.257%	16,117	-5.317%
2017-11-06	12.9300	13.0100	12.9300	13.0100	+0.069%	13,949	-5.073%
2017-11-03	12.9421	13.0010	12.9421	13.0010	+0.085%	6,486	-5.007%
2017-11-02	12.9200	13.0038	12.9200	12.9900	+0.077%	5,412	-4.927%
2017-11-01	12.9000	13.0000	12.9000	12.9800	-0.234%	15,616	-4.854%
2017-10-31	13.0200	13.0490	12.9800	13.0104	-0.074%	16,226	-5.076%
2017-10-30	12.9000	13.0300	12.9000	13.0200	-0.083%	6,934	-5.146%
2017-10-27	13.0300	13.0330	13.0300	13.0308	-0.376%	2,132	-5.225%
2017-10-26	13.0800	13.0800	13.0800	13.0800	-0.759%	290	-5.581%
2017-10-25	13.1804	13.1804	13.1800	13.1800	-0.303%	969	-6.297%
2017-10-23	13.2201	13.2447	13.2200	13.2200	-0.458%	3,999	-6.581%
2017-10-20	13.3000	13.3100	13.2808	13.2808	-0.890%	728	-7.009%
2017-10-19	13.4000	13.4000	13.4000	13.4000	+0.737%	394	-7.836%
2017-10-18	13.3026	13.3026	13.3020	13.3020	-0.120%	633	-7.157%
2017-10-17	13.2100	13.3600	13.2100	13.3180	+0.361%	1,650	-7.268%
2017-10-16	13.3320	13.3320	13.2700	13.2701	+0.069%	1,598	-6.934%
2017-10-13	13.3700	13.3700	13.2600	13.2610	-0.666%	5,318	-6.870%
2017-10-12	13.3499	13.3499	13.3499	13.3499	-0.076%	502	-7.490%
2017-10-11	13.2099	13.3600	13.2099	13.3600	+0.603%	5,041	-7.560%
2017-10-10	13.2799	13.2799	13.2799	13.2799	+0.605%	262	-7.002%
2017-10-09	13.2370	13.2392	13.1601	13.2000	-0.227%	1,296	-6.439%
2017-10-06	13.1601	13.2300	13.1200	13.2300	+0.158%	5,903	-6.652%
2017-10-05	13.2000	13.2104	13.2000	13.2091	-0.233%	3,066	-6.504%
2017-10-04	13.2300	13.2500	13.2000	13.2400	-0.075%	3,159	-6.722%
2017-10-03	13.2000	13.2500	13.1800	13.2500	+0.531%	4,214	-6.792%
2017-10-02	13.1800	13.1900	13.1800	13.1800	-0.152%	1,293	-6.297%
2017-09-29	13.1501	13.2400	13.1501	13.2000	0.000%	1,661	-6.439%
2017-09-28	13.2100	13.2300	13.1999	13.2000	-0.377%	1,451	-6.439%
2017-09-27	13.2940	13.3128	13.2500	13.2500	-0.526%	3,211	-6.792%
2017-09-26	13.3200	13.3200	13.3100	13.3200	-0.819%	1,758	-7.282%
2017-09-25	13.3000	13.4500	13.3000	13.4300	+1.130%	1,559	-8.042%
2017-09-22	13.2836	13.3099	13.2301	13.2800	-0.374%	5,151	-7.003%
2017-09-21	13.2400	13.3400	13.2400	13.3299	-0.151%	8,758	-7.351%
2017-09-20	13.3200	13.3500	13.3200	13.3500	-0.075%	1,863	-7.491%
2017-09-19	13.3600	13.3800	13.3600	13.3600	-0.075%	1,529	-7.560%
2017-09-18	13.3100	13.4390	13.3100	13.3700	+0.150%	3,136	-7.629%
2017-09-15	13.3200	13.4290	13.3200	13.3500	+0.150%	1,635	-7.491%
2017-09-14	13.3800	13.3990	13.3200	13.3300	-0.448%	3,490	-7.352%
2017-09-13	13.4200	13.4500	13.3800	13.3900	-0.149%	6,382	-7.767%
2017-09-12	13.4100	13.4100	13.4100	13.4100	-0.519%	770	-7.905%
2017-09-11	13.4801	13.4801	13.4800	13.4800	+0.074%	1,075	-8.383%
2017-09-08	13.4500	13.4900	13.4400	13.4700	0.000%	1,109	-8.315%
2017-09-07	13.4800	13.4800	13.4700	13.4700	+0.298%	800	-8.315%
2017-09-06	13.4200	13.5000	13.4200	13.4300	-0.068%	1,387	-8.042%
2017-09-05	13.3100	13.4500	13.3100	13.4392	+0.076%	2,492	-8.105%
2017-09-01	13.3700	13.4290	13.3600	13.4290	+0.743%	2,288	-8.035%
2017-08-31	13.3900	13.3900	13.3300	13.3300	-0.522%	3,240	-7.352%
2017-08-30	13.4000	13.4000	13.4000	13.4000	-0.372%	100	-7.836%
2017-08-29	13.4500	13.4500	13.4500	13.4500	+0.150%	100	-8.178%
2017-08-28	13.2600	13.4299	13.2600	13.4299	+0.675%	2,396	-8.041%
2017-08-25	13.3699	13.3699	13.3399	13.3399	-0.225%	1,118	-7.421%
2017-08-24	13.4600	13.4790	13.3500	13.3700	-0.962%	8,820	-7.629%
2017-08-22	13.4100	13.4999	13.4100	13.4999	+0.603%	801	-8.518%
2017-08-21	13.3700	13.4909	13.3700	13.4190	+0.366%	2,809	-7.966%
2017-08-18	13.5000	13.5000	13.3700	13.3700	-0.816%	2,145	-7.629%
2017-08-17	13.3800	13.5000	13.3600	13.4800	+0.672%	2,994	-8.383%
2017-08-16	13.3700	13.4258	13.3700	13.3900	+0.055%	808	-7.767%
2017-08-15	13.4500	13.4500	13.3800	13.3826	-0.501%	3,072	-7.716%
2017-08-14	13.4600	13.4939	13.4500	13.4500	+0.307%	3,314	-8.178%
2017-08-11	13.3700	13.4113	13.3700	13.4088	-0.386%	4,242	-7.896%
2017-08-10	13.5300	13.5300	13.4500	13.4608	-1.096%	2,187	-8.252%
2017-08-09	13.6000	13.6300	13.6000	13.6100	-0.463%	2,252	-9.258%
2017-08-08	13.6600	13.6733	13.6600	13.6733	+0.024%	1,388	-9.678%
2017-08-07	13.8300	13.8300	13.6700	13.6700	-0.509%	5,485	-9.656%
2017-08-04	13.7057	13.7400	13.7057	13.7400	+0.219%	1,151	-10.116%
2017-08-03	13.8300	13.8300	13.7100	13.7100	-0.006%	1,064	-9.920%
2017-08-02	13.6901	13.7900	13.6901	13.7108	-0.199%	713	-9.925%
2017-08-01	13.7600	13.7600	13.7000	13.7381	+0.278%	4,324	-10.104%
2017-07-31	13.7000	13.7100	13.7000	13.7000	+0.146%	749	-9.854%
2017-07-28	13.6800	13.6800	13.6800	13.6800	+0.273%	405	-9.722%
2017-07-27	13.7000	13.7300	13.6000	13.6428	-0.707%	5,152	-9.476%
2017-07-26	13.7500	13.8300	13.6008	13.7400	-0.758%	8,860	-10.116%
2017-07-24	13.8158	13.8450	13.8000	13.8450	+1.058%	610	-10.798%
2017-07-21	13.8500	13.8500	13.7000	13.7000	0.000%	1,539	-9.854%
2017-07-20	13.7900	13.8430	13.7000	13.7000	-0.581%	4,532	-9.854%
2017-07-19	13.8540	13.8540	13.7800	13.7800	+0.291%	3,006	-10.377%
2017-07-18	13.7100	13.8600	13.7000	13.7400	+0.292%	7,039	-10.116%
2017-07-17	13.8300	13.8380	13.7000	13.7000	-0.725%	5,930	-9.854%
2017-07-14	14.0000	14.0000	13.7974	13.8000	-0.576%	3,520	-10.507%
2017-07-13	13.8800	13.8900	13.7723	13.8800	-0.145%	3,123	-11.023%
2017-07-12	13.9560	13.9560	13.9001	13.9001	-0.358%	2,898	-11.152%
2017-07-11	13.9000	14.0100	13.8900	13.9500	+0.520%	6,747	-11.470%
2017-07-10	13.8700	13.8964	13.8600	13.8779	-0.801%	5,961	-11.010%
2017-07-07	13.9900	13.9900	13.8700	13.9900	-0.498%	2,680	-11.723%
2017-07-06	14.0000	14.0800	13.8168	14.0600	-0.636%	7,935	-12.162%
2017-07-05	13.6600	14.1600	13.6600	14.1500	+1.144%	27,119	-12.721%
2017-07-03	14.5200	14.5200	13.6300	13.9900	+3.394%	29,845	-11.723%
2017-06-30	13.5000	13.5330	13.5000	13.5308	+0.080%	4,815	-8.727%
2017-06-29	13.5200	13.5300	13.4900	13.5200	-0.221%	18,287	-8.654%
2017-06-28	13.5000	13.5900	13.4300	13.5500	+0.743%	15,944	-8.856%
2017-06-27	13.1721	13.6000	13.1700	13.4500	+1.894%	95,852	-8.178%
2017-06-26	13.2499	13.2500	13.1800	13.2000	-0.302%	2,477	-6.439%
2017-06-23	13.2100	13.2400	13.1400	13.2400	+0.227%	7,720	-6.722%
2017-06-22	13.2200	13.2300	13.2100	13.2100	-0.302%	501	-6.510%
2017-06-21	13.2400	13.2500	13.1900	13.2500	0.000%	2,238	-6.792%
2017-06-20	13.2200	13.2500	13.1500	13.2500	+0.303%	17,434	-6.792%
2017-06-19	13.2200	13.2370	13.2000	13.2100	-0.076%	1,951	-6.510%
2017-06-16	13.1872	13.2200	13.1729	13.2200	+0.227%	2,836	-6.581%
2017-06-15	13.2000	13.2035	13.1100	13.1900	-0.326%	6,373	-6.368%
2017-06-14	13.2200	13.2332	13.2200	13.2332	+0.633%	1,523	-6.674%
2017-06-13	13.1600	13.1700	13.1500	13.1500	-0.379%	929	-6.084%
2017-06-12	13.0700	13.2000	13.0700	13.2000	+0.152%	3,849	-6.439%
2017-06-09	13.1898	13.1900	13.1800	13.1800	-0.453%	1,112	-6.297%
2017-06-08	13.2400	13.2500	13.2400	13.2400	-0.216%	1,548	-6.722%
2017-06-07	13.2750	13.2800	13.2600	13.2686	-0.086%	1,075	-6.923%
2017-06-06	13.1500	13.2800	13.1500	13.2800	+0.302%	4,577	-7.003%
2017-06-05	13.2900	13.3000	13.2400	13.2400	-0.376%	4,492	-6.722%
2017-06-02	13.3172	13.3324	13.2900	13.2900	-0.075%	3,948	-7.073%
2017-06-01	13.3100	13.3400	13.2665	13.3000	+0.226%	2,214	-7.143%
2017-05-31	13.2810	13.2810	13.2700	13.2700	-0.226%	1,926	-6.933%
2017-05-30	13.3000	13.3199	13.3000	13.3000	+0.383%	3,926	-7.143%
2017-05-26	13.2197	13.2492	13.2197	13.2492	-0.157%	2,901	-6.787%
2017-05-25	13.2700	13.2700	13.2500	13.2700	+0.396%	1,034	-6.933%
2017-05-23	13.2648	13.2648	13.2177	13.2177	-0.768%	709	-6.565%
2017-05-22	13.2600	13.3200	13.2500	13.3200	+0.604%	11,116	-7.282%
2017-05-19	13.1400	13.2700	13.1204	13.2400	+0.684%	7,463	-6.722%