Dark

DEFA
iShares Adaptive Currency Hedged MSCI EAFE ETF
stock BATS

Inactive

Aug 23, 2021

33.43USD-0.090%(-0.03)1,378

Pre-market

0.00USD-100.000%(-33.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-23	33.4500	33.4500	33.4100	33.4299	-0.090%	1,378	0.000%
2021-08-20	33.4500	33.4600	33.4500	33.4600	+0.075%	4,500	-0.090%
2021-08-19	33.4500	33.4500	33.4350	33.4350	-0.194%	6,470	-0.015%
2021-08-18	33.5099	33.5100	33.4999	33.4999	+0.179%	3,908	-0.209%
2021-08-17	33.4399	33.4400	33.2600	33.4400	-0.488%	1,702	-0.030%
2021-08-16	33.5500	33.6290	33.5500	33.6039	-0.427%	1,963	-0.518%
2021-08-13	33.7500	33.7600	33.7450	33.7480	+0.214%	2,345	-0.943%
2021-08-12	33.6000	33.6790	33.6000	33.6759	-0.049%	3,094	-0.730%
2021-08-11	33.6200	33.6924	33.6200	33.6924	+0.608%	450	-0.779%
2021-08-10	33.4499	33.4889	33.4350	33.4889	+0.326%	1,581	-0.176%
2021-08-09	33.3700	33.3999	33.3600	33.3800	+0.098%	3,258	+0.149%
2021-08-06	33.3590	33.3600	33.3474	33.3474	-0.022%	4,036	+0.247%
2021-08-05	33.3600	33.3800	33.3548	33.3548	+0.441%	468	+0.225%
2021-08-04	33.2799	33.2799	33.2082	33.2082	-0.086%	1,421	+0.668%
2021-08-03	33.2368	33.2368	33.2368	33.2368	+0.690%	278	+0.581%
2021-08-02	33.0799	33.0800	33.0089	33.0089	+0.379%	941	+1.275%
2021-07-30	32.8800	32.8842	32.8800	32.8842	-0.426%	433	+1.659%
2021-07-29	33.0899	33.0899	33.0248	33.0248	+0.470%	488	+1.227%
2021-07-28	32.8598	32.8704	32.8598	32.8704	+0.381%	515	+1.702%
2021-07-27	32.7458	32.7458	32.7458	32.7458	-0.590%	209	+2.089%
2021-07-26	32.9100	32.9400	32.9100	32.9400	-0.033%	478	+1.487%
2021-07-23	32.9250	33.0000	32.9250	32.9510	+0.778%	1,238	+1.453%
2021-07-22	32.6490	32.7299	32.6490	32.6966	+0.080%	452	+2.243%
2021-07-21	32.5445	32.6799	32.5445	32.6705	+1.399%	532	+2.324%
2021-07-20	32.1700	32.2197	32.1500	32.2197	+1.062%	671	+3.756%
2021-07-19	31.9000	31.9300	31.7600	31.8810	-1.909%	1,852	+4.858%
2021-07-16	32.5000	32.5016	32.5000	32.5016	-0.668%	418	+2.856%
2021-07-15	32.7490	32.7490	32.7150	32.7203	-0.855%	493	+2.169%
2021-07-14	33.0026	33.0026	33.0026	33.0026	+0.069%	67	+1.295%
2021-07-13	33.0090	33.0090	32.9700	32.9800	-0.281%	1,426	+1.364%
2021-07-12	33.0220	33.0730	33.0220	33.0730	+0.483%	245	+1.079%
2021-07-09	32.9125	32.9139	32.9125	32.9139	+1.655%	273	+1.568%
2021-07-08	32.3000	32.3780	32.3000	32.3780	-1.614%	406	+3.249%
2021-07-07	32.7300	32.9180	32.7300	32.9090	+0.547%	199	+1.583%
2021-07-06	32.7000	32.7300	32.6000	32.7300	-0.400%	1,193	+2.138%
2021-07-02	33.0100	33.0100	32.7700	32.8614	-1.154%	1,040	+1.730%
2021-07-01	33.2452	33.2452	33.2452	33.2452	+0.348%	73	+0.556%
2021-06-30	33.0690	33.1300	33.0690	33.1300	-0.740%	210	+0.905%
2021-06-29	33.3890	33.3900	33.3750	33.3770	+0.111%	2,256	+0.158%
2021-06-28	33.3061	33.3400	33.3000	33.3400	-0.641%	1,189	+0.270%
2021-06-25	33.5090	33.5552	33.5000	33.5552	-0.044%	1,315	-0.373%
2021-06-24	33.4400	33.5700	33.4400	33.5700	+1.249%	2,400	-0.417%
2021-06-23	33.3400	33.3400	33.1558	33.1558	-0.701%	1,201	+0.827%
2021-06-22	33.3400	33.3900	33.3400	33.3900	+0.090%	516	+0.119%
2021-06-21	33.2550	33.3600	33.2550	33.3600	+1.126%	412	+0.210%
2021-06-18	33.2500	33.2500	32.9884	32.9884	-1.901%	772	+1.338%
2021-06-17	33.6100	33.6277	33.6100	33.6277	-0.569%	365	-0.588%
2021-06-16	33.9900	33.9900	33.8200	33.8200	-0.354%	1,586	-1.153%
2021-06-15	33.9250	33.9500	33.9250	33.9401	+0.148%	1,511	-1.503%
2021-06-14	33.8898	33.8898	33.8898	33.8898	+0.058%	487	-1.357%
2021-06-11	33.7200	33.8700	33.7200	33.8700	+0.415%	396	-1.299%
2021-06-10	33.7000	33.7300	33.7000	33.7300	+0.294%	955	-0.890%
2021-06-09	33.6850	33.6850	33.6310	33.6310	-0.328%	881	-0.598%
2021-06-08	33.7884	33.7884	33.7417	33.7417	+0.061%	366	-0.924%
2021-06-07	33.7000	33.7400	33.6794	33.7210	+0.238%	6,990	-0.863%
2021-06-04	33.5676	33.6690	33.5500	33.6411	+0.706%	1,626	-0.628%
2021-06-03	33.3939	33.4051	33.3939	33.4051	-0.320%	335	+0.074%
2021-06-02	33.4937	33.5490	33.4937	33.5125	+0.404%	784	-0.246%
2021-06-01	33.3775	33.3775	33.3775	33.3775	+0.097%	139	+0.157%
2021-05-28	33.3890	33.3890	33.3452	33.3452	+0.384%	143	+0.254%
2021-05-27	33.2300	33.2300	33.2178	33.2178	+0.301%	313	+0.639%
2021-05-26	33.1300	33.1300	33.1181	33.1181	+0.073%	390	+0.941%
2021-05-25	33.1900	33.1900	33.0938	33.0938	-0.054%	1,026	+1.016%
2021-05-24	33.1550	33.1550	33.1116	33.1116	+0.519%	401	+0.961%
2021-05-21	32.9350	32.9406	32.9147	32.9406	+0.209%	1,233	+1.485%
2021-05-20	32.8700	32.8719	32.8700	32.8719	+1.170%	636	+1.697%
2021-05-19	32.5600	32.5600	32.4916	32.4916	-0.782%	636	+2.888%
2021-05-18	32.8600	32.8600	32.7477	32.7477	+0.178%	1,570	+2.083%
2021-05-17	32.6896	32.6896	32.6896	32.6896	-0.363%	132	+2.265%
2021-05-14	32.6200	32.8088	32.6200	32.8088	+1.596%	1,309	+1.893%
2021-05-13	32.2290	32.2933	32.2150	32.2933	+0.807%	1,397	+3.520%
2021-05-12	32.3050	32.3200	32.0348	32.0348	-1.404%	1,214	+4.355%
2021-05-11	32.4800	32.5100	32.4200	32.4909	-1.324%	1,001	+2.890%
2021-05-10	33.1510	33.1510	32.9268	32.9268	-0.460%	937	+1.528%
2021-05-07	33.0890	33.0900	33.0200	33.0788	+0.927%	1,222	+1.061%
2021-05-06	32.5290	32.7750	32.5290	32.7750	+0.537%	679	+1.998%
2021-05-05	32.5800	32.6200	32.5800	32.6000	+1.376%	1,260	+2.546%
2021-05-04	32.1250	32.1575	32.1250	32.1575	-1.314%	348	+3.957%
2021-05-03	32.5900	32.5900	32.5847	32.5858	+1.154%	489	+2.590%
2021-04-30	32.3100	32.3300	32.2142	32.2142	-1.109%	711	+3.774%
2021-04-29	32.5090	32.5756	32.5090	32.5756	+0.085%	557	+2.623%
2021-04-28	32.5450	32.6100	32.5450	32.5478	+0.050%	884	+2.710%
2021-04-27	32.5050	32.5314	32.5050	32.5314	-0.170%	1,179	+2.762%
2021-04-26	32.6089	32.6300	32.5869	32.5869	+0.021%	1,642	+2.587%
2021-04-23	32.5100	32.5800	32.5100	32.5800	+0.768%	1,212	+2.609%
2021-04-22	32.5150	32.5150	32.3318	32.3318	-0.167%	423	+3.396%
2021-04-21	32.3100	32.3860	32.3100	32.3860	+0.954%	802	+3.223%
2021-04-20	32.4300	32.4300	32.0090	32.0799	-1.776%	2,847	+4.208%
2021-04-19	32.6600	32.6600	32.6000	32.6600	-0.396%	1,453	+2.357%
2021-04-16	32.7900	32.7900	32.7900	32.7900	+0.846%	818	+1.952%
2021-04-15	32.5190	32.5500	32.5150	32.5150	+0.719%	950	+2.814%
2021-04-14	32.3200	32.3399	32.2829	32.2829	-0.024%	1,348	+3.553%
2021-04-13	32.2908	32.2908	32.2908	32.2908	+0.395%	101	+3.528%
2021-04-12	32.1690	32.1700	32.1638	32.1638	-0.555%	409	+3.936%
2021-04-09	32.2790	32.3433	32.2790	32.3433	+0.379%	1,738	+3.360%
2021-04-08	32.1790	32.2500	32.1790	32.2211	+0.416%	352	+3.752%
2021-04-07	32.0200	32.0900	32.0200	32.0875	+0.283%	706	+4.184%
2021-04-06	32.1900	32.1900	31.9900	31.9970	-1.396%	6,551	+4.478%
2021-04-05	32.3210	32.4800	32.3210	32.4500	+1.410%	1,356	+3.020%
2021-04-01	31.8800	31.9988	31.8800	31.9988	+1.158%	467	+4.472%
2021-03-31	31.7000	31.7000	31.6324	31.6324	-0.244%	298	+5.682%
2021-03-30	31.7300	31.7300	31.7097	31.7097	-0.148%	427	+5.425%
2021-03-29	31.6750	31.7567	31.6750	31.7567	-0.356%	1,058	+5.269%
2021-03-26	31.6100	31.8700	31.6100	31.8700	+1.256%	864	+4.895%
2021-03-25	31.4699	31.5050	31.4699	31.4747	+0.736%	1,192	+6.212%
2021-03-24	31.3800	31.3800	31.2448	31.2448	-0.396%	222	+6.993%
2021-03-23	31.4290	31.4300	31.3689	31.3689	-1.168%	327	+6.570%
2021-03-22	31.7990	31.7990	31.7396	31.7396	+0.037%	198	+5.326%
2021-03-19	31.6700	31.7400	31.6700	31.7280	+0.109%	1,512	+5.364%
2021-03-18	31.9600	31.9600	31.6933	31.6933	-0.647%	782	+5.479%
2021-03-17	31.9590	31.9590	31.8997	31.8997	+0.471%	1,395	+4.797%
2021-03-16	31.7900	31.7900	31.7450	31.7500	+0.159%	1,193	+5.291%
2021-03-15	31.6300	31.6995	31.6300	31.6995	+0.121%	236	+5.459%
2021-03-12	31.6090	31.6611	31.6000	31.6611	+0.347%	1,074	+5.587%
2021-03-11	31.5700	31.5700	31.5450	31.5515	+0.340%	1,473	+5.953%
2021-03-10	31.3650	31.4445	31.3650	31.4445	+0.480%	1,716	+6.314%
2021-03-09	31.2600	31.3500	31.2600	31.2942	+1.203%	1,386	+6.825%
2021-03-08	30.9650	30.9650	30.9221	30.9221	-0.250%	325	+8.110%
2021-03-05	30.8990	30.9996	30.8701	30.9996	+0.864%	783	+7.840%
2021-03-04	30.8290	30.8290	30.7340	30.7340	-0.940%	1,064	+8.772%
2021-03-03	31.2100	31.2100	31.0256	31.0256	-0.438%	1,126	+7.749%
2021-03-02	31.1500	31.1620	31.1500	31.1620	-0.164%	615	+7.278%
2021-03-01	31.2200	31.2200	31.2133	31.2133	+1.659%	267	+7.101%
2021-02-26	30.7600	30.7600	30.7039	30.7039	-1.186%	395	+8.878%
2021-02-25	31.0723	31.0723	31.0723	31.0723	-1.514%	150	+7.587%
2021-02-24	31.5611	31.5611	31.5500	31.5500	+0.328%	1,067	+5.958%
2021-02-23	31.3800	31.4590	31.3800	31.4469	+0.117%	649	+6.306%
2021-02-22	31.4700	31.5500	31.4100	31.4100	-0.253%	1,109	+6.431%
2021-02-19	31.5090	31.5100	31.4897	31.4897	+0.126%	1,385	+6.161%
2021-02-18	31.3300	31.4500	31.3300	31.4500	-0.577%	930	+6.295%
2021-02-17	31.5000	31.6325	31.5000	31.6325	-0.473%	785	+5.682%
2021-02-16	31.7890	31.7899	31.7800	31.7828	+0.767%	1,853	+5.182%
2021-02-12	31.3900	31.5408	31.3900	31.5408	+0.643%	2,976	+5.989%
2021-02-11	31.2690	31.3393	31.2690	31.3393	+0.676%	497	+6.671%
2021-02-10	31.1350	31.2050	31.1289	31.1289	-0.388%	561	+7.392%
2021-02-09	31.2700	31.2800	31.2500	31.2500	+0.473%	733	+6.976%
2021-02-08	31.1290	31.1290	31.1028	31.1028	+0.623%	205	+7.482%
2021-02-05	30.8900	30.9103	30.8800	30.9103	+0.520%	3,163	+8.151%
2021-02-04	30.7300	30.7567	30.7300	30.7503	+0.066%	693	+8.714%
2021-02-03	30.7400	30.7400	30.7300	30.7300	+0.258%	604	+8.786%
2021-02-02	30.5800	30.6509	30.5800	30.6509	+1.025%	207	+9.067%
2021-02-01	30.2400	30.3400	30.2400	30.3400	+1.218%	1,626	+10.184%
2021-01-29	29.9779	29.9899	29.9750	29.9750	-1.959%	1,109	+11.526%
2021-01-28	30.6500	30.6500	30.5739	30.5739	+0.729%	362	+9.341%
2021-01-27	30.4500	30.4500	30.3527	30.3527	-2.087%	882	+10.138%
2021-01-26	30.9902	31.0490	30.9900	30.9998	+0.115%	3,299	+7.839%
2021-01-25	30.8450	30.9643	30.8450	30.9643	-0.244%	253	+7.963%
2021-01-22	31.0590	31.0600	31.0350	31.0400	-0.390%	2,513	+7.699%
2021-01-21	31.0500	31.1616	31.0500	31.1616	+0.085%	1,113	+7.279%
2021-01-20	31.1090	31.1351	31.1090	31.1351	+0.557%	412	+7.370%
2021-01-19	30.9550	30.9625	30.9550	30.9625	+0.690%	598	+7.969%
2021-01-15	30.8200	30.8200	30.7502	30.7502	-1.310%	562	+8.714%
2021-01-14	31.2050	31.2050	31.1583	31.1583	+0.668%	222	+7.291%
2021-01-13	30.8900	30.9801	30.8900	30.9516	-0.110%	1,166	+8.007%
2021-01-12	30.9856	30.9856	30.9856	30.9856	+0.309%	264	+7.889%
2021-01-11	30.9658	30.9658	30.8900	30.8900	-1.138%	276	+8.222%
2021-01-08	31.1199	31.2455	31.1199	31.2455	+0.868%	2,753	+6.991%
2021-01-07	30.9900	30.9900	30.9766	30.9766	+0.341%	329	+7.920%
2021-01-06	30.8712	30.8712	30.8712	30.8712	+1.211%	108	+8.288%
2021-01-05	30.5800	30.5800	30.5017	30.5017	+0.858%	307	+9.600%
2021-01-04	30.3800	30.3810	30.2422	30.2422	+0.408%	8,952	+10.541%
2020-12-31	30.1194	30.1194	30.1194	30.1194	-0.595%	125	+10.991%
2020-12-30	30.2998	30.2998	30.2998	30.2998	-0.040%	105	+10.330%
2020-12-29	30.4279	30.4279	30.3120	30.3120	+0.532%	250	+10.286%
2020-12-28	30.1521	30.1800	30.1517	30.1517	+0.824%	624	+10.872%
2020-12-24	30.0300	30.0300	29.8900	29.9054	-0.999%	936	+11.785%
2020-12-23	30.2071	30.2071	30.2071	30.2071	+0.935%	4	+10.669%
2020-12-22	29.9273	29.9273	29.9273	29.9273	+0.083%	100	+11.704%
2020-12-21	29.7800	29.9024	29.7800	29.9024	-1.335%	628	+11.797%
2020-12-18	30.3600	30.3600	30.2890	30.3069	-0.301%	430	+10.305%
2020-12-17	30.3985	30.3985	30.3985	30.3985	+0.379%	237	+9.972%
2020-12-16	30.2837	30.2837	30.2837	30.2837	+0.310%	75	+10.389%
2020-12-15	30.1900	30.1900	30.1900	30.1900	+0.905%	140	+10.732%
2020-12-14	30.0500	30.0501	29.9192	29.9192	+0.075%	311	+11.734%
2020-12-11	29.9079	29.9079	29.8967	29.8967	-0.392%	237	+11.818%
2020-12-10	29.9401	30.0143	29.9400	30.0143	+0.083%	637	+11.380%
2020-12-09	29.9700	29.9894	29.9700	29.9894	+0.228%	988	+11.472%
2020-12-08	29.8900	29.9211	29.8900	29.9211	+0.305%	328	+11.727%
2020-12-07	29.8500	29.8500	29.8302	29.8302	-0.620%	125	+12.067%
2020-12-04	30.0163	30.0163	30.0163	30.0163	+0.878%	162	+11.372%
2020-12-03	29.7551	29.7551	29.7551	29.7551	-0.138%	211	+12.350%
2020-12-01	29.7961	29.7961	29.7961	29.7961	-0.447%	33	+12.196%
2020-11-27	29.8400	29.9300	29.8400	29.9300	+0.876%	304	+11.694%
2020-11-25	29.5600	29.6700	29.5600	29.6700	-0.202%	577	+12.672%
2020-11-24	29.4900	29.7300	29.4900	29.7300	+1.537%	1,885	+12.445%
2020-11-23	29.3000	29.3500	29.2800	29.2800	-0.102%	465	+14.173%
2020-11-20	29.2800	29.3100	29.2800	29.3100	+0.342%	414	+14.056%
2020-11-19	29.2100	29.2100	29.2100	29.2100	+0.516%	108	+14.447%
2020-11-18	29.2000	29.2000	29.0600	29.0600	-0.479%	183	+15.038%
2020-11-17	29.2200	29.2200	29.2000	29.2000	0.000%	232	+14.486%
2020-11-16	29.2000	29.2000	29.2000	29.2000	+1.038%	229	+14.486%
2020-11-13	28.9000	28.9000	28.9000	28.9000	+1.332%	153	+15.674%
2020-11-12	28.5300	28.5300	28.5200	28.5200	-1.451%	588	+17.216%
2020-11-11	28.9500	28.9500	28.9200	28.9400	+0.836%	632	+15.515%
2020-11-10	28.8000	28.8000	28.7000	28.7000	+0.879%	735	+16.480%
2020-11-09	28.6200	28.7500	28.4500	28.4500	+3.117%	1,381	+17.504%
2020-11-06	27.5700	27.5900	27.5400	27.5900	+0.145%	2,735	+21.167%
2020-11-05	27.3000	27.5500	27.3000	27.5500	+2.302%	1,423	+21.343%
2020-11-04	27.1400	27.1400	26.9300	26.9300	+0.861%	1,517	+24.136%
2020-11-03	26.3000	26.7200	26.3000	26.7000	+2.613%	2,781	+25.206%
2020-11-02	25.9800	26.0200	25.9800	26.0200	+1.442%	364	+28.478%
2020-10-30	25.6500	25.6500	25.6500	25.6500	-0.735%	82	+30.331%
2020-10-29	25.8400	25.8400	25.8400	25.8400	+0.623%	89	+29.373%
2020-10-28	25.6800	25.6800	25.6800	25.6800	-2.838%	165	+30.179%
2020-10-27	26.5900	26.5900	26.4300	26.4300	-0.863%	336	+26.485%
2020-10-26	26.5500	26.6600	26.5100	26.6600	-1.732%	569	+25.393%
2020-10-23	27.0600	27.1300	27.0600	27.1300	+0.593%	402	+23.221%
2020-10-22	27.0000	27.0000	26.9700	26.9700	+0.037%	317	+23.952%
2020-10-21	26.9900	26.9900	26.9600	26.9600	-0.553%	187	+23.998%
2020-10-20	27.1900	27.1900	27.1100	27.1100	+0.556%	143	+23.312%
2020-10-19	26.9700	26.9700	26.9600	26.9600	-0.517%	652	+23.998%
2020-10-16	27.1100	27.1100	27.1000	27.1000	+0.519%	376	+23.358%
2020-10-15	26.9600	26.9600	26.9600	26.9600	-1.209%	23	+23.998%
2020-10-14	27.2900	27.2900	27.2900	27.2900	-0.219%	147	+22.499%
2020-10-13	27.3500	27.3500	27.3500	27.3500	-0.798%	192	+22.230%
2020-10-12	27.5800	27.5800	27.5600	27.5700	+0.474%	1,769	+21.255%
2020-10-09	27.4400	27.4400	27.4100	27.4400	+0.660%	549	+21.829%
2020-10-08	27.2600	27.2600	27.2600	27.2600	+0.590%	212	+22.634%
2020-10-07	27.0300	27.1000	27.0300	27.1000	+0.894%	542	+23.358%
2020-10-06	27.0900	27.0900	26.8600	26.8600	-0.922%	331	+24.460%
2020-10-05	26.9700	27.1100	26.9700	27.1100	+1.384%	872	+23.312%
2020-10-02	26.6900	26.7800	26.6900	26.7400	-0.112%	861	+25.018%
2020-10-01	26.7600	26.7700	26.7600	26.7700	+0.337%	178	+24.878%
2020-09-30	26.7000	26.7000	26.6500	26.6800	-0.299%	632	+25.299%
2020-09-29	26.8100	26.8100	26.7600	26.7600	-0.075%	303	+24.925%
2020-09-28	26.8100	26.8100	26.7800	26.7800	+1.439%	496	+24.832%
2020-09-25	26.4000	26.4000	26.4000	26.4000	+0.266%	116	+26.628%
2020-09-24	26.3100	26.3300	26.3100	26.3300	-0.076%	641	+26.965%
2020-09-23	26.3500	26.3500	26.3500	26.3500	-0.828%	39	+26.869%
2020-09-22	26.3700	26.5700	26.3700	26.5700	+0.038%	183	+25.818%
2020-09-21	26.7900	26.7900	26.4600	26.5600	-2.604%	1,210	+25.866%
2020-09-18	27.2700	27.2700	27.2700	27.2700	-0.656%	426	+22.589%
2020-09-17	27.4700	27.4700	27.4500	27.4500	+0.109%	281	+21.785%
2020-09-16	27.4200	27.4200	27.4200	27.4200	-0.036%	162	+21.918%
2020-09-15	27.4400	27.4500	27.4300	27.4300	+0.550%	330	+21.873%
2020-09-14	27.3200	27.3200	27.2800	27.2800	+0.479%	211	+22.544%
2020-09-11	27.1500	27.1500	27.1500	27.1500	+0.967%	277	+23.130%
2020-09-10	26.8900	26.8900	26.8900	26.8900	-1.067%	62	+24.321%
2020-09-09	27.1900	27.1900	27.1800	27.1800	+1.836%	243	+22.994%
2020-09-08	26.7500	26.7500	26.6900	26.6900	-1.221%	300	+25.253%
2020-09-04	27.0200	27.0200	27.0200	27.0200	+0.223%	247	+23.723%
2020-09-03	26.9600	26.9600	26.9600	26.9600	-2.248%	135	+23.998%
2020-09-02	27.3400	27.5800	27.3400	27.5800	+1.509%	154	+21.211%
2020-09-01	27.1300	27.1700	27.1300	27.1700	-0.257%	788	+23.040%
2020-08-31	27.2400	27.2400	27.2400	27.2400	-0.511%	22	+22.724%
2020-08-28	27.3800	27.3800	27.3800	27.3800	+0.551%	35	+22.096%
2020-08-27	27.4400	27.4400	27.2300	27.2300	-1.054%	831	+22.769%
2020-08-26	27.3900	27.5200	27.3900	27.5200	+0.695%	881	+21.475%
2020-08-25	27.3400	27.3400	27.3300	27.3300	+0.037%	242	+22.319%
2020-08-24	27.3000	27.3200	27.2800	27.3200	+1.298%	808	+22.364%
2020-08-21	26.9700	26.9700	26.8700	26.9700	-0.553%	647	+23.952%
2020-08-20	27.0900	27.1200	27.0900	27.1200	-0.331%	561	+23.267%
2020-08-19	27.2100	27.2100	27.2100	27.2100	-0.439%	52	+22.859%
2020-08-18	27.3300	27.3300	27.3300	27.3300	+0.110%	206	+22.319%
2020-08-17	27.2700	27.3000	27.2700	27.3000	+0.701%	1,069	+22.454%
2020-08-14	27.1100	27.1100	27.1100	27.1100	-0.660%	109	+23.312%
2020-08-13	27.3800	27.3900	27.2900	27.2900	-0.474%	528	+22.499%
2020-08-12	27.4800	27.4800	27.4200	27.4200	+2.123%	273	+21.918%
2020-08-11	26.9800	27.1800	26.8500	26.8500	+0.524%	1,043	+24.506%
2020-08-10	26.6900	26.7100	26.6900	26.7100	+0.263%	818	+25.159%
2020-08-07	26.5300	26.6400	26.5300	26.6400	-0.374%	599	+25.488%
2020-08-06	26.6700	26.7400	26.5900	26.7400	+0.075%	764	+25.018%
2020-08-05	26.7400	26.7400	26.7200	26.7200	+0.376%	157	+25.112%
2020-08-04	26.6200	26.6200	26.6200	26.6200	+0.643%	78	+25.582%
2020-08-03	26.4800	26.4800	26.4500	26.4500	+1.888%	436	+26.389%
2020-07-31	26.1400	26.1400	25.9600	25.9600	-2.185%	286	+28.775%
2020-07-30	26.4900	26.5400	26.2600	26.5400	-1.412%	476	+25.960%
2020-07-29	26.8000	26.9200	26.8000	26.9200	+0.824%	396	+24.182%
2020-07-28	26.7000	26.7000	26.7000	26.7000	-0.559%	38	+25.206%
2020-07-27	26.8500	26.8500	26.8500	26.8500	+1.092%	563	+24.506%
2020-07-24	26.5600	26.5600	26.5600	26.5600	-0.673%	16	+25.866%
2020-07-23	26.9300	26.9300	26.7400	26.7400	-0.816%	132	+25.018%
2020-07-22	26.9600	26.9600	26.9600	26.9600	+0.223%	74	+23.998%
2020-07-21	26.9300	27.0000	26.9000	26.9000	+0.074%	666	+24.275%
2020-07-20	26.8100	26.8800	26.8100	26.8800	+0.411%	229	+24.367%
2020-07-17	26.6500	26.7700	26.6500	26.7700	+0.450%	414	+24.878%
2020-07-16	26.6300	26.6500	26.6300	26.6500	-0.634%	719	+25.441%
2020-07-15	26.8700	26.8700	26.8200	26.8200	+1.169%	468	+24.645%
2020-07-14	26.5100	26.5100	26.5100	26.5100	+1.299%	58	+26.103%
2020-07-13	26.5000	26.5700	26.1700	26.1700	-0.532%	588	+27.741%
2020-07-10	26.3100	26.3100	26.3100	26.3100	+0.998%	229	+27.062%
2020-07-09	26.0500	26.0500	26.0500	26.0500	-1.026%	88	+28.330%
2020-07-08	26.2100	26.3200	26.2100	26.3200	+0.689%	150	+27.013%
2020-07-07	26.3200	26.3700	26.1400	26.1400	-1.396%	1,103	+27.888%
2020-07-06	26.4100	26.5100	26.4100	26.5100	+1.532%	232	+26.103%
2020-07-02	26.1800	26.2000	26.1100	26.1100	-0.344%	500	+28.035%
2020-07-01	26.1600	26.2000	26.1200	26.2000	+0.153%	969	+27.595%
2020-06-30	26.1600	26.1600	26.1600	26.1600	+0.038%	26	+27.790%
2020-06-29	26.1500	26.1500	26.1500	26.1500	+0.654%	17	+27.839%
2020-06-26	25.9900	26.0200	25.9800	25.9800	-1.404%	795	+28.676%
2020-06-25	25.9100	26.3500	25.9100	26.3500	+1.424%	865	+26.869%
2020-06-24	26.1900	26.1900	25.9000	25.9800	-2.257%	1,706	+28.676%
2020-06-23	26.5800	26.5800	26.5800	26.5800	+0.568%	24	+25.771%
2020-06-22	26.3000	26.4600	26.3000	26.4300	+0.801%	5,965	+26.485%
2020-06-19	26.4500	26.4900	26.1900	26.2200	-0.304%	2,450	+27.498%
2020-06-18	26.3500	26.3500	26.3000	26.3000	-0.379%	650	+27.110%
2020-06-17	26.4500	26.5000	26.4000	26.4000	+0.648%	1,244	+26.628%
2020-06-16	26.2700	26.2700	26.2300	26.2300	+1.157%	276	+27.449%
2020-06-15	25.9300	25.9300	25.9300	25.9300	-0.077%	95	+28.924%
2020-06-12	25.9500	25.9500	25.9500	25.9500	+2.165%	207	+28.824%
2020-06-11	25.5300	25.5300	25.4000	25.4000	-5.330%	2,268	+31.614%
2020-06-10	26.9000	26.9000	26.8300	26.8300	-0.297%	348	+24.599%
2020-06-09	26.8600	26.9100	26.8600	26.9100	-1.320%	165	+24.229%
2020-06-08	26.9700	27.2700	26.9400	27.2700	+1.037%	4,330	+22.589%
2020-06-05	27.0300	27.0300	26.9900	26.9900	+1.926%	304	+23.860%
2020-06-04	26.4800	26.4800	26.4800	26.4800	-0.750%	33	+26.246%
2020-06-03	26.6800	26.6800	26.6800	26.6800	+2.301%	31	+25.299%
2020-06-02	25.9200	26.0800	25.9200	26.0800	+0.929%	610	+28.182%
2020-06-01	25.8400	25.8400	25.8400	25.8400	+1.933%	219	+29.373%
2020-05-29	25.3500	25.3500	25.3500	25.3500	-0.393%	81	+31.873%
2020-05-28	25.6600	25.6600	25.4500	25.4500	+0.832%	1,531	+31.355%
2020-05-27	25.1400	25.2400	25.1400	25.2400	+1.325%	296	+32.448%
2020-05-26	24.9700	25.0000	24.9100	24.9100	+2.552%	524	+34.203%
2020-05-22	24.2200	24.2900	24.2000	24.2900	-0.246%	1,181	+37.628%
2020-05-21	24.3500	24.3500	24.3500	24.3500	-0.976%	20	+37.289%
2020-05-20	24.5500	24.6200	24.5500	24.5900	+1.906%	508	+35.949%
2020-05-19	24.3000	24.3100	24.1300	24.1300	-1.430%	1,025	+38.541%
2020-05-18	24.4400	24.5300	24.2700	24.4800	+3.641%	4,929	+36.560%
2020-05-15	23.6200	23.6200	23.6200	23.6200	+0.085%	85	+41.532%
2020-05-14	23.4000	23.6000	23.4000	23.6000	-0.924%	416	+41.652%
2020-05-13	23.7600	23.8200	23.7600	23.8200	-0.833%	297	+40.344%
2020-05-12	24.2800	24.2800	24.0200	24.0200	-1.193%	2,308	+39.175%
2020-05-11	24.3000	24.3100	24.3000	24.3100	+0.579%	287	+37.515%
2020-05-08	23.9900	24.1800	23.9900	24.1700	+1.299%	1,229	+38.312%
2020-05-07	23.8600	23.8600	23.8600	23.8600	+1.402%	8	+40.109%
2020-05-06	23.6300	23.6300	23.5300	23.5300	-0.591%	399	+42.074%
2020-05-05	23.7700	23.7800	23.6300	23.6700	+0.424%	982	+41.233%
2020-05-04	23.4300	23.5700	23.4100	23.5700	+0.127%	1,667	+41.832%
2020-05-01	23.4900	23.5900	23.4900	23.5400	-2.202%	2,502	+42.013%
2020-04-30	24.1700	24.1700	24.0000	24.0700	-2.075%	820	+38.886%
2020-04-29	24.6000	24.6000	24.5600	24.5800	+2.289%	2,813	+36.004%
2020-04-28	24.2200	24.2200	24.0300	24.0300	+0.670%	1,343	+39.117%
2020-04-27	23.6800	23.9200	23.6800	23.8700	+1.402%	945	+40.050%
2020-04-24	23.4400	23.6500	23.4400	23.5400	+0.857%	177,799	+42.013%
2020-04-23	23.5800	23.6300	23.3200	23.3400	-0.469%	1,385	+43.230%
2020-04-22	23.3900	23.4700	23.3900	23.4500	-0.255%	773	+42.558%
2020-04-20	23.7700	23.7700	23.5100	23.5100	-1.343%	466	+42.194%
2020-04-17	23.6700	23.8300	23.6700	23.8300	+2.451%	681	+40.285%
2020-04-16	23.1800	23.2600	23.1800	23.2600	+0.302%	658	+43.723%
2020-04-15	23.1900	23.3200	23.1700	23.1900	-2.889%	1,555	+44.157%
2020-04-14	23.8900	23.9300	23.8800	23.8800	+1.660%	1,496	+39.991%
2020-04-13	23.4300	23.4900	23.3600	23.4900	-1.136%	1,506	+42.315%
2020-04-09	23.6900	23.8000	23.6900	23.7600	+2.062%	1,230	+40.698%
2020-04-08	23.2500	23.2800	23.2500	23.2800	+0.779%	237	+43.599%
2020-04-07	23.3900	23.3900	23.1000	23.1000	+0.043%	1,458	+44.718%
2020-04-06	23.0900	23.0900	23.0900	23.0900	+5.530%	2	+44.781%
2020-04-03	21.8000	21.8800	21.8000	21.8800	-2.015%	1,014	+52.787%
2020-04-02	21.9600	22.3300	21.9600	22.3300	+2.197%	1,237	+49.708%
2020-04-01	21.9400	21.9400	21.8500	21.8500	-3.660%	168	+52.997%
2020-03-31	22.7900	22.7900	22.6800	22.6800	-1.305%	2,655	+47.398%
2020-03-30	22.8700	22.9800	22.8700	22.9800	+1.952%	364	+45.474%
2020-03-27	22.5500	22.5500	22.5400	22.5400	-3.179%	704	+48.314%
2020-03-26	23.2900	23.2900	23.2800	23.2800	+3.513%	597	+43.599%
2020-03-25	22.1400	22.7300	22.1400	22.4900	+3.165%	3,764	+48.643%
2020-03-24	21.7100	21.8000	21.6700	21.8000	+7.073%	5,346	+53.348%
2020-03-23	20.2600	20.5400	20.2600	20.3600	-0.973%	899	+64.194%
2020-03-20	21.3400	21.3400	20.5400	20.5600	-0.676%	3,275	+62.597%
2020-03-19	20.4900	21.0800	20.4900	20.7000	+2.172%	3,054	+61.497%
2020-03-18	20.3800	20.3800	19.8300	20.2600	-4.614%	52,343	+65.004%
2020-03-17	20.5600	21.3300	20.5600	21.2400	+4.682%	1,309	+57.391%
2020-03-16	20.2900	20.7800	20.2900	20.2900	-9.902%	8,401	+64.760%
2020-03-13	21.9800	22.5200	21.4300	22.5200	+4.744%	19,625	+48.445%
2020-03-12	21.4200	21.5000	21.2700	21.5000	-9.588%	17,973	+55.488%
2020-03-11	23.9500	23.9700	23.7800	23.7800	-4.689%	2,834	+40.580%
2020-03-10	24.9200	24.9600	24.7800	24.9500	+4.002%	822	+33.988%
2020-03-09	24.3800	24.3800	23.9900	23.9900	-7.979%	1,372	+39.349%
2020-03-06	25.9200	26.1100	25.9200	26.0700	-1.548%	1,320	+28.231%
2020-03-05	26.5200	26.5200	26.4800	26.4800	-2.933%	209	+26.246%
2020-03-04	26.9000	27.2800	26.9000	27.2800	+3.099%	296	+22.544%
2020-03-03	26.8200	26.8200	26.4500	26.4600	-1.084%	279	+26.341%