Dark

DVEM
WisdomTree Emerging Markets ESG Fund
stock BATS

Inactive

Mar 13, 2020

26.17USD+7.738%(+1.88)38,285

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
2020-03-13	25.7000	26.1700	24.6287	26.1700	+7.738%	38,285	0.000%
2020-03-12	24.1700	24.6919	23.8550	24.2903	-9.412%	16,276	+7.738%
2020-03-11	27.2000	27.2000	26.6436	26.8139	-4.441%	19,625	-2.401%
2020-03-10	27.8200	28.0700	27.2326	28.0600	+5.291%	90,527	-6.736%
2020-03-09	27.0200	27.2062	26.6500	26.6500	-7.257%	23,339	-1.801%
2020-03-06	28.8600	28.8600	28.4015	28.7353	-1.760%	9,783	-8.927%
2020-03-05	29.6441	29.6441	29.2200	29.2500	-2.435%	13,184	-10.530%
2020-03-04	29.7900	29.9800	29.7200	29.9800	+2.203%	2,305	-12.708%
2020-03-03	29.4700	29.9900	29.3338	29.3338	-0.327%	5,947	-10.786%
2020-03-02	29.0100	29.4300	28.9300	29.4300	+1.852%	19,676	-11.077%
2020-02-28	28.2500	28.8950	28.2221	28.8950	-1.200%	28,964	-9.431%
2020-02-27	29.6000	29.6000	29.2459	29.2459	-2.014%	10,818	-10.517%
2020-02-26	30.0650	30.1850	29.8469	29.8469	+0.699%	5,659	-12.319%
2020-02-25	30.2100	30.2100	29.6101	29.6398	-0.774%	12,803	-11.707%
2020-02-24	29.8600	30.0604	29.8500	29.8711	-3.840%	22,775	-12.390%
2020-02-21	31.1201	31.1213	31.0550	31.0641	-0.149%	3,988	-15.755%
2020-02-20	31.2233	31.2233	31.0001	31.1103	-1.462%	6,872	-15.880%
2020-02-19	31.6158	31.6158	31.5300	31.5718	+0.683%	4,036	-17.110%
2020-02-18	31.4300	31.4300	31.2981	31.3575	-0.797%	7,433	-16.543%
2020-02-14	31.6200	31.6342	31.5500	31.6093	+0.025%	5,396	-17.208%
2020-02-13	31.6900	31.7204	31.5666	31.6014	-1.129%	4,819	-17.187%
2020-02-12	31.8921	31.9621	31.8900	31.9621	+1.298%	1,343	-18.122%
2020-02-11	31.4900	31.6686	31.4900	31.5525	+1.011%	10,289	-17.059%
2020-02-10	30.9800	31.2368	30.9800	31.2368	+0.537%	6,184	-16.221%
2020-02-07	31.2500	31.2800	31.0000	31.0700	-1.449%	9,115	-15.771%
2020-02-06	31.6600	31.6600	31.5267	31.5267	+0.032%	2,437	-16.991%
2020-02-05	31.6242	31.7141	31.5001	31.5166	+0.625%	11,887	-16.964%
2020-02-04	31.2100	31.4443	31.2100	31.3207	+2.590%	4,620	-16.445%
2020-02-03	30.7214	30.7214	30.5300	30.5300	+0.458%	1,889	-14.281%
2020-01-31	30.7300	30.7300	30.3400	30.3907	-2.252%	7,856	-13.888%
2020-01-30	30.9100	31.0910	30.8600	31.0910	-2.060%	18,300	-15.828%
2020-01-29	31.7000	31.8500	31.6600	31.7450	+0.205%	8,259	-17.562%
2020-01-28	31.5800	31.6900	31.5800	31.6800	+0.795%	4,600	-17.393%
2020-01-27	31.3700	31.5500	31.1513	31.4300	-3.293%	11,302	-16.736%
2020-01-24	32.7700	32.7800	32.4077	32.5003	-0.737%	4,000	-19.478%
2020-01-23	32.6100	32.7500	32.4627	32.7417	-0.827%	5,457	-20.071%
2020-01-22	33.1100	33.1100	32.9300	33.0148	+0.963%	5,215	-20.733%
2020-01-21	32.9500	33.0300	32.7000	32.7000	-2.573%	25,351	-19.969%
2020-01-17	33.3900	33.5637	33.3900	33.5637	+0.626%	3,495	-22.029%
2020-01-16	33.2716	33.4456	33.2716	33.3550	+0.570%	5,906	-21.541%
2020-01-15	33.2600	33.2900	33.1100	33.1658	-0.820%	6,069	-21.093%
2020-01-14	33.4000	33.4500	33.3530	33.4400	-0.350%	2,332	-21.740%
2020-01-13	33.3203	33.6075	33.3203	33.5574	+1.260%	1,536	-22.014%
2020-01-10	33.1659	33.2534	33.1001	33.1400	+0.421%	6,688	-21.032%
2020-01-09	33.0400	33.0400	32.9640	33.0012	+0.406%	6,788	-20.700%
2020-01-08	32.7381	33.0300	32.6198	32.8679	+0.606%	318,990	-20.378%
2020-01-07	32.6177	32.6802	32.5800	32.6700	-0.320%	23,741	-19.896%
2020-01-06	32.6900	32.7805	32.6900	32.7749	-0.357%	5,006	-20.152%
2020-01-03	33.0110	33.0540	32.8592	32.8922	-1.627%	3,081	-20.437%
2020-01-02	33.2200	33.4362	33.2200	33.4362	+1.784%	38,288	-21.732%
2019-12-31	33.0000	33.0100	32.8300	32.8500	-0.241%	23,066	-20.335%
2019-12-30	33.1025	33.1500	32.9293	32.9293	-0.294%	7,181	-20.527%
2019-12-27	33.1300	33.1300	32.9317	33.0263	+0.346%	3,732	-20.760%
2019-12-26	32.8600	32.9600	32.7915	32.9125	+0.690%	969	-20.486%
2019-12-24	32.7568	32.7568	32.6100	32.6871	-0.109%	3,826	-19.938%
2019-12-23	32.7600	32.7700	32.6500	32.7228	-0.970%	6,237	-20.025%
2019-12-20	32.9689	33.0460	32.9689	33.0434	+0.264%	2,663	-20.801%
2019-12-19	32.7810	33.0000	32.7810	32.9563	-0.086%	5,136	-20.592%
2019-12-18	32.9800	33.0599	32.9143	32.9846	+0.398%	6,195	-20.660%
2019-12-17	32.8376	32.9285	32.8376	32.8539	+0.790%	2,102	-20.344%
2019-12-16	32.6500	32.7183	32.5963	32.5963	+0.792%	7,154	-19.715%
2019-12-13	32.2000	32.3581	32.2000	32.3401	+0.130%	4,361	-19.079%
2019-12-12	31.7300	32.3850	31.7300	32.2981	+1.598%	21,996	-18.974%
2019-12-11	31.5490	31.8000	31.4625	31.7900	+1.404%	12,966	-17.679%
2019-12-10	31.3000	31.4500	31.2654	31.3500	+0.224%	16,688	-16.523%
2019-12-09	31.3500	31.4000	31.2396	31.2800	-0.048%	4,468	-16.336%
2019-12-06	31.2002	31.3000	31.2002	31.2951	+0.687%	1,800	-16.377%
2019-12-05	31.0200	31.0887	31.0200	31.0815	+0.214%	1,702	-15.802%
2019-12-04	31.0700	31.1300	30.9600	31.0152	+0.846%	3,116	-15.622%
2019-12-03	30.7600	30.8200	30.6137	30.7550	-0.512%	5,038	-14.908%
2019-12-02	31.0600	31.0600	30.8600	30.9134	-0.329%	11,220	-15.344%
2019-11-29	31.1500	31.1600	30.9709	31.0154	-1.351%	6,102	-15.623%
2019-11-27	31.2900	31.5100	31.2900	31.4400	+0.014%	4,455	-16.762%
2019-11-26	31.4100	31.4357	31.3283	31.4357	-0.411%	2,940	-16.751%
2019-11-25	31.3500	31.6490	31.3500	31.5653	+0.859%	3,206	-17.093%
2019-11-22	31.4300	31.4300	31.2472	31.2964	-0.169%	4,926	-16.380%
2019-11-21	31.3900	31.4300	31.2598	31.3494	-0.541%	6,479	-16.522%
2019-11-20	31.5800	31.6500	31.4172	31.5200	-0.187%	13,509	-16.973%
2019-11-19	31.5850	31.6400	31.5300	31.5790	+0.466%	3,099	-17.128%
2019-11-18	31.5500	31.5500	31.4325	31.4325	-0.467%	1,326	-16.742%
2019-11-15	31.5500	31.6500	31.5242	31.5800	+1.104%	15,083	-17.131%
2019-11-14	31.2000	31.2931	31.1410	31.2352	-0.095%	3,389	-16.216%
2019-11-13	31.2300	31.3290	31.2150	31.2649	-0.680%	4,122	-16.296%
2019-11-12	31.6200	31.6200	31.4789	31.4789	-0.823%	5,499	-16.865%
2019-11-11	31.6000	31.7600	31.5940	31.7400	-0.880%	7,648	-17.549%
2019-11-08	32.0277	32.0886	32.0100	32.0217	-0.923%	13,232	-18.274%
2019-11-07	32.2000	32.4400	32.2000	32.3200	+1.000%	14,389	-19.028%
2019-11-06	32.0040	32.0400	32.0000	32.0000	-0.281%	3,438	-18.219%
2019-11-05	32.0816	32.1600	31.9200	32.0902	+0.313%	5,798	-18.449%
2019-11-04	32.0000	32.0200	31.9255	31.9900	+1.353%	12,384	-18.193%
2019-11-01	31.4700	31.6200	31.4700	31.5630	+1.326%	7,021	-17.086%
2019-10-31	31.0700	31.1500	31.0000	31.1500	-0.828%	10,508	-15.987%
2019-10-30	31.2100	31.4100	31.0352	31.4100	+0.319%	5,264	-16.683%
2019-10-29	31.2718	31.3700	31.2100	31.3100	-0.130%	4,952	-16.416%
2019-10-28	31.3778	31.4299	31.3507	31.3507	+0.316%	7,465	-16.525%
2019-10-25	31.0800	31.2574	31.0737	31.2520	+0.231%	4,337	-16.261%
2019-10-24	31.1800	31.2300	31.0700	31.1800	+0.161%	3,278	-16.068%
2019-10-23	30.9200	31.1300	30.9200	31.1300	+0.096%	2,548	-15.933%
2019-10-22	31.0300	31.1600	31.0020	31.1000	+0.290%	5,760	-15.852%
2019-10-21	30.9150	31.0100	30.8991	31.0100	+0.813%	4,632	-15.608%
2019-10-18	30.7963	30.7987	30.5800	30.7600	-0.421%	3,403	-14.922%
2019-10-17	30.9000	30.9100	30.8281	30.8900	+0.558%	4,394	-15.280%
2019-10-16	30.6500	30.7499	30.6097	30.7185	+0.028%	3,459	-14.807%
2019-10-15	30.6200	30.7300	30.4100	30.7100	+0.878%	7,177	-14.783%
2019-10-14	30.6000	30.6000	30.4428	30.4428	-0.372%	7,015	-14.036%
2019-10-11	30.6993	30.7100	30.5565	30.5565	+1.520%	5,582	-14.355%
2019-10-10	29.7900	30.1949	29.7900	30.0990	+0.887%	3,864	-13.054%
2019-10-09	29.9300	29.9900	29.8343	29.8343	+0.664%	3,935	-12.282%
2019-10-08	29.7500	29.7895	29.6374	29.6374	-0.532%	4,828	-11.699%
2019-10-07	29.7100	29.9401	29.7100	29.7960	-0.576%	7,558	-12.169%
2019-10-04	29.8600	29.9685	29.8365	29.9685	+0.397%	3,700	-12.675%
2019-10-03	29.7038	29.8500	29.6450	29.8500	+0.974%	38,585	-12.328%
2019-10-02	29.4714	29.6500	29.3300	29.5621	-0.726%	15,919	-11.474%
2019-10-01	29.9283	29.9283	29.7782	29.7782	-0.651%	12,492	-12.117%
2019-09-30	30.0500	30.1389	29.7900	29.9734	+0.570%	29,388	-12.689%
2019-09-27	30.1300	30.1683	29.8034	29.8034	-1.281%	1,975	-12.191%
2019-09-26	30.1395	30.1900	30.0511	30.1900	+0.215%	1,728	-13.316%
2019-09-25	29.8600	30.1700	29.8600	30.1251	-0.314%	3,452	-13.129%
2019-09-24	30.3900	30.4800	30.0903	30.2200	-2.387%	8,651	-13.402%
2019-09-23	30.9300	31.0500	30.9012	30.9590	+0.132%	4,921	-15.469%
2019-09-20	31.0573	31.0900	30.8666	30.9182	-0.020%	4,706	-15.357%
2019-09-19	31.1100	31.1500	30.9244	30.9244	-0.373%	5,252	-15.374%
2019-09-18	31.1400	31.1400	30.9101	31.0402	-0.416%	3,490	-15.690%
2019-09-17	30.9830	31.1700	30.9830	31.1700	-0.270%	4,914	-16.041%
2019-09-16	31.1700	31.4000	31.1700	31.2545	-0.305%	4,259	-16.268%
2019-09-13	31.4400	31.4400	31.3432	31.3502	+0.321%	2,099	-16.524%
2019-09-12	31.1800	31.2800	31.1800	31.2500	+1.102%	4,034	-16.256%
2019-09-11	30.7700	30.9427	30.7700	30.9093	+0.780%	3,289	-15.333%
2019-09-10	30.7190	30.7800	30.6000	30.6701	+0.033%	3,386	-14.673%
2019-09-09	30.6384	30.7500	30.6000	30.6600	+0.114%	4,250	-14.644%
2019-09-06	30.5400	30.6883	30.5400	30.6250	+0.600%	2,527	-14.547%
2019-09-05	30.5500	30.5500	30.3949	30.4422	+1.238%	2,917	-14.034%
2019-09-04	29.9900	30.1100	29.8400	30.0700	+1.639%	8,994	-12.970%
2019-09-03	29.4921	29.5900	29.4921	29.5850	-0.454%	5,876	-11.543%
2019-08-30	29.6800	29.7200	29.6351	29.7198	+0.575%	11,945	-11.944%
2019-08-29	29.5190	29.5500	29.4945	29.5500	+1.010%	8,414	-11.438%
2019-08-28	29.2190	29.3000	29.2100	29.2546	+0.139%	5,534	-10.544%
2019-08-27	29.1900	29.3490	29.1900	29.2140	+0.024%	3,526	-10.420%
2019-08-26	29.2904	29.2904	29.1001	29.2069	+0.230%	3,654	-10.398%
2019-08-23	29.4300	29.4440	29.0301	29.1400	-0.985%	4,082	-10.192%
2019-08-22	29.6000	29.6204	29.4200	29.4300	-1.110%	3,803	-11.077%
2019-08-21	29.6600	29.8099	29.6600	29.7602	+0.916%	16,569	-12.064%
2019-08-20	29.3200	29.5789	29.3200	29.4900	+0.561%	7,569	-11.258%
2019-08-19	29.5200	29.5200	29.2900	29.3254	+0.080%	4,655	-10.760%
2019-08-16	29.1500	29.3600	29.1500	29.3020	+0.912%	9,942	-10.689%
2019-08-15	28.9600	29.0900	28.9351	29.0372	+0.701%	9,668	-9.874%
2019-08-14	29.1100	29.1100	28.8352	28.8352	-2.624%	4,241	-9.243%
2019-08-13	29.2100	29.7099	29.2100	29.6123	+1.191%	3,620	-11.625%
2019-08-12	29.3599	29.4000	29.2639	29.2639	-1.068%	5,990	-10.572%
2019-08-09	29.6200	29.6200	29.5301	29.5797	-0.921%	1,182	-11.527%
2019-08-08	29.6501	29.9000	29.6501	29.8548	+1.143%	3,010	-12.342%
2019-08-07	29.2400	29.5900	29.0500	29.5175	+0.127%	8,859	-11.341%
2019-08-06	29.4750	29.5200	29.3450	29.4802	+1.202%	3,019	-11.229%
2019-08-05	29.4800	29.4800	28.9701	29.1300	-2.835%	8,951	-10.161%
2019-08-02	30.1500	30.1500	29.9400	29.9800	-1.041%	26,100	-12.708%
2019-08-01	31.0093	31.0300	30.2901	30.2955	-1.804%	12,675	-13.618%
2019-07-31	31.2200	31.2200	30.7500	30.8520	-1.274%	5,426	-15.176%
2019-07-30	31.2300	31.2500	31.1934	31.2500	-0.501%	3,087	-16.256%
2019-07-29	31.3700	31.4400	31.3198	31.4074	-0.294%	1,536	-16.676%
2019-07-26	31.5700	31.5700	31.3827	31.5000	+0.503%	5,999	-16.921%
2019-07-25	31.5700	31.5700	31.3128	31.3425	-0.779%	27,981	-16.503%
2019-07-24	31.5490	31.6400	31.5490	31.5887	-0.089%	3,758	-17.154%
2019-07-23	31.6900	31.6900	31.5300	31.6167	-0.169%	9,606	-17.227%
2019-07-22	31.5922	31.6701	31.5922	31.6701	+0.259%	2,820	-17.367%
2019-07-19	31.7900	31.7900	31.5839	31.5884	-0.369%	4,818	-17.153%
2019-07-18	31.5600	31.7054	31.5056	31.7054	+0.751%	2,421	-17.459%
2019-07-17	31.5700	31.5700	31.4400	31.4691	-0.286%	5,524	-16.839%
2019-07-16	31.6864	31.6864	31.5594	31.5594	+0.093%	2,548	-17.077%
2019-07-15	31.6357	31.6600	31.5100	31.5300	+0.127%	7,790	-17.000%
2019-07-12	31.4579	31.6000	31.4400	31.4900	-0.019%	5,522	-16.894%
2019-07-11	31.5200	31.6700	31.4298	31.4960	-0.128%	3,419	-16.910%
2019-07-10	31.5050	31.6200	31.5050	31.5365	+0.659%	3,389	-17.017%
2019-07-09	31.2563	31.3300	31.2511	31.3300	-0.286%	2,607	-16.470%
2019-07-08	31.3500	31.4300	31.2800	31.4200	-0.380%	3,689	-16.709%
2019-07-05	31.5200	31.5600	31.3885	31.5400	-0.786%	3,065	-17.026%
2019-07-03	31.6500	31.7900	31.6000	31.7900	-0.029%	1,622	-17.679%
2019-07-02	31.8039	31.8600	31.7300	31.7993	-0.253%	9,132	-17.703%
2019-07-01	32.0358	32.0358	31.7900	31.8799	+0.976%	7,336	-17.911%
2019-06-28	31.6700	31.6900	31.5100	31.5719	-0.152%	6,712	-17.110%
2019-06-27	31.5700	31.6200	31.5219	31.6200	+0.615%	8,212	-17.236%
2019-06-26	31.5000	31.5000	31.4267	31.4267	+0.951%	82,806	-16.727%
2019-06-25	31.3500	31.3500	31.1308	31.1308	-0.952%	2,235	-15.935%
2019-06-24	31.4400	31.5200	31.3501	31.4300	-0.945%	3,177	-16.736%
2019-06-21	31.7000	31.7300	31.6306	31.7300	-0.094%	7,793	-17.523%
2019-06-20	31.9300	31.9300	31.7500	31.7600	+1.811%	3,970	-17.601%
2019-06-19	31.1800	31.3110	31.0700	31.1950	+0.370%	2,784	-16.108%
2019-06-18	31.0121	31.0800	31.0121	31.0800	+2.304%	3,417	-15.798%
2019-06-17	30.4228	30.5000	30.3800	30.3800	+0.064%	2,766	-13.858%
2019-06-14	30.5200	30.5200	30.3100	30.3607	-0.747%	8,220	-13.803%
2019-06-13	30.6212	30.6212	30.5892	30.5892	+0.128%	719	-14.447%
2019-06-12	30.7500	30.7700	30.5000	30.5502	-1.059%	3,220	-14.338%
2019-06-11	30.8768	30.8772	30.8768	30.8772	+0.725%	1,032	-15.245%
2019-06-10	30.6100	30.6650	30.6100	30.6550	+1.138%	7,381	-14.631%
2019-06-07	30.5160	30.5160	30.3100	30.3100	+0.731%	2,233	-13.659%
2019-06-06	30.1700	30.1700	30.0300	30.0900	-0.179%	5,424	-13.028%
2019-06-05	30.1330	30.1643	30.1330	30.1439	-0.517%	873	-13.183%
2019-06-04	30.1600	30.3007	30.1600	30.3007	-0.035%	2,993	-13.632%
2019-06-03	30.4200	30.4300	30.2300	30.3114	+1.157%	1,798	-13.663%
2019-05-31	29.9578	29.9995	29.8793	29.9648	+0.587%	2,589	-12.664%
2019-05-30	29.9204	29.9467	29.7800	29.7900	+0.574%	3,958	-12.152%
2019-05-29	29.4746	29.7300	29.4746	29.6200	+0.314%	10,184	-11.648%
2019-05-28	29.8000	29.8000	29.5244	29.5274	-0.043%	5,687	-11.370%
2019-05-24	29.6982	29.6982	29.5400	29.5400	+0.391%	2,555	-11.408%
2019-05-23	29.5200	29.5200	29.2200	29.4250	-1.498%	24,842	-11.062%
2019-05-22	29.9500	29.9500	29.8511	29.8725	+0.176%	5,272	-12.394%
2019-05-21	29.8165	29.8300	29.7701	29.8200	+0.761%	1,485	-12.240%
2019-05-20	29.4291	29.6600	29.4291	29.5948	+0.219%	1,746	-11.572%
2019-05-17	29.6800	29.7602	29.5300	29.5300	-1.534%	13,191	-11.378%
2019-05-16	30.1900	30.2550	29.9800	29.9900	-0.433%	8,565	-12.738%
2019-05-15	30.0190	30.1550	30.0190	30.1203	+0.178%	2,569	-13.115%
2019-05-14	30.0107	30.1101	30.0001	30.0669	+1.887%	1,424	-12.961%
2019-05-13	29.9000	29.9000	29.4500	29.5100	-3.499%	23,322	-11.318%
2019-05-10	30.1953	30.5800	30.1817	30.5800	+0.691%	3,264	-14.421%
2019-05-09	30.3300	30.5050	30.1100	30.3700	-1.396%	5,961	-13.829%
2019-05-08	31.0400	31.0400	30.8000	30.8000	-0.430%	2,719	-15.032%
2019-05-07	31.2400	31.2400	30.8300	30.9331	-1.955%	5,460	-15.398%
2019-05-06	31.2900	31.5500	31.2900	31.5500	-1.345%	7,140	-17.052%
2019-05-03	31.8850	31.9999	31.8850	31.9802	+0.982%	1,916	-18.168%
2019-05-02	31.6666	31.6950	31.6300	31.6693	-0.144%	2,753	-17.365%
2019-05-01	31.8811	32.1000	31.7150	31.7150	-0.267%	7,554	-17.484%
2019-04-30	31.7533	31.8350	31.7300	31.8000	-0.112%	6,293	-17.704%
2019-04-29	31.7701	31.8357	31.7701	31.8357	+0.260%	2,226	-17.797%
2019-04-26	31.6300	31.7532	31.6300	31.7532	+0.517%	1,605	-17.583%
2019-04-25	31.5700	31.7254	31.4930	31.5900	-0.253%	282,720	-17.157%
2019-04-24	31.9000	31.9000	31.6700	31.6700	-1.549%	2,090	-17.367%
2019-04-23	32.1200	32.2399	31.9800	32.1684	+0.171%	17,150	-18.647%
2019-04-22	32.1600	32.1600	32.0700	32.1134	-1.073%	175,244	-18.508%
2019-04-18	32.4490	32.5685	32.4490	32.4616	-0.486%	5,251	-19.382%
2019-04-17	32.5900	32.6400	32.5897	32.6200	+0.543%	1,920	-19.773%
2019-04-16	32.3600	32.4850	32.3600	32.4438	+0.752%	1,291	-19.337%
2019-04-15	32.1806	32.2016	32.1100	32.2016	-0.396%	5,903	-18.731%
2019-04-12	32.4200	32.4300	32.2714	32.3295	+1.124%	4,118	-19.052%
2019-04-11	32.0600	32.2900	31.9500	31.9700	-1.560%	5,196	-18.142%
2019-04-10	32.4634	32.4765	32.4634	32.4765	+0.360%	1,038	-19.419%
2019-04-09	32.2600	32.3600	32.2468	32.3600	+0.080%	12,631	-19.129%
2019-04-08	32.3000	32.4100	32.2801	32.3341	-0.296%	4,278	-19.064%
2019-04-05	32.1500	32.4300	32.1500	32.4300	+0.774%	3,774	-19.303%
2019-04-04	32.0595	32.2500	32.0595	32.1808	+0.565%	3,514	-18.678%
2019-04-03	32.0910	32.1498	31.9500	32.0000	+0.801%	6,109	-18.219%
2019-04-02	31.8743	31.8800	31.6815	31.7456	-0.623%	4,613	-17.563%
2019-04-01	31.8690	31.9600	31.8690	31.9447	+1.714%	1,698	-18.077%
2019-03-29	31.3400	31.4174	31.3400	31.4065	+0.501%	1,545	-16.673%
2019-03-28	31.1500	31.3300	30.9500	31.2500	+0.745%	4,879	-16.256%
2019-03-27	31.2200	31.2200	31.0055	31.0188	-0.857%	2,491	-15.632%
2019-03-26	31.2400	31.4200	31.1760	31.2870	-0.050%	9,663	-16.355%
2019-03-25	31.2900	31.3028	31.2200	31.3028	+0.238%	1,383	-16.397%
2019-03-22	31.5499	31.5686	31.2285	31.2285	-2.510%	6,876	-16.198%
2019-03-21	31.9267	32.0399	31.8400	32.0324	+0.252%	5,159	-18.301%
2019-03-20	31.8400	32.0043	31.6706	31.9520	+0.109%	7,405	-18.096%
2019-03-19	31.8975	31.9900	31.8866	31.9171	+0.124%	4,815	-18.006%
2019-03-18	31.7300	31.9050	31.7300	31.8775	+0.964%	1,734	-17.904%
2019-03-15	31.3100	31.5801	31.3100	31.5732	+1.490%	2,345	-17.113%
2019-03-14	31.0300	31.1098	31.0134	31.1098	-0.627%	1,732	-15.879%
2019-03-13	31.3100	31.3300	31.2583	31.3060	+0.096%	3,421	-16.406%
2019-03-12	31.2100	31.2925	31.2100	31.2761	+0.415%	477	-16.326%
2019-03-11	31.0699	31.1900	31.0699	31.1467	+1.535%	1,882	-15.978%
2019-03-08	30.5700	30.6759	30.5700	30.6759	-0.950%	998	-14.689%
2019-03-07	31.0450	31.1000	30.8685	30.9700	-1.275%	5,760	-15.499%
2019-03-06	31.3980	31.3980	31.2200	31.3700	-0.409%	13,748	-16.576%
2019-03-05	31.4200	31.5500	31.4200	31.4988	+0.649%	7,077	-16.917%
2019-03-04	31.3590	31.3590	31.1200	31.2956	+0.233%	9,133	-16.378%
2019-03-01	31.2200	31.2230	31.1850	31.2230	+0.657%	56,120	-16.184%
2019-02-28	31.3200	31.3200	31.0193	31.0193	-1.345%	1,292	-15.633%
2019-02-27	31.5700	31.5700	31.3950	31.4423	-0.874%	2,408	-16.768%
2019-02-26	31.6250	31.7990	31.5614	31.7196	-0.201%	1,679	-17.496%
2019-02-25	31.8700	31.9380	31.7834	31.7834	+0.772%	3,253	-17.661%
2019-02-22	31.4900	31.5600	31.4900	31.5400	+1.387%	2,847	-17.026%
2019-02-21	31.0800	31.1100	31.0800	31.1084	-0.192%	896	-15.875%
2019-02-20	31.3090	31.3599	31.1525	31.1683	+0.429%	1,710	-16.036%
2019-02-19	30.8473	31.0776	30.8473	31.0352	+0.844%	5,268	-15.676%
2019-02-15	30.7090	30.7958	30.7090	30.7755	-0.338%	1,167	-14.965%
2019-02-14	30.6435	31.0100	30.6435	30.8800	+0.544%	10,109	-15.253%
2019-02-13	30.8090	30.8090	30.6728	30.7130	-0.646%	2,331	-14.792%
2019-02-12	30.9500	31.0090	30.9126	30.9126	+0.836%	11,027	-15.342%
2019-02-11	30.6642	30.7100	30.6450	30.6562	-0.197%	3,760	-14.634%
2019-02-08	30.8000	30.8000	30.6200	30.7166	-0.434%	1,518	-14.802%
2019-02-07	30.6950	30.8504	30.6920	30.8504	-1.088%	1,263	-15.171%
2019-02-06	31.4800	31.4800	31.1897	31.1897	-0.932%	1,931	-16.094%
2019-02-05	31.3652	31.4831	31.3652	31.4831	+0.778%	2,859	-16.876%
2019-02-04	31.0497	31.2400	31.0497	31.2400	+0.401%	1,771	-16.229%
2019-02-01	31.2900	31.2900	31.0100	31.1152	-0.702%	12,660	-15.893%
2019-01-31	31.2300	31.3500	31.2000	31.3352	+1.147%	2,275	-16.484%
2019-01-30	30.6600	31.0452	30.6600	30.9800	+1.543%	2,550	-15.526%
2019-01-29	30.6000	30.6100	30.5019	30.5092	+0.319%	4,916	-14.223%
2019-01-28	30.3497	30.4121	30.2874	30.4121	-1.014%	3,888	-13.949%
2019-01-25	30.7700	30.8300	30.7237	30.7237	+1.012%	3,007	-14.821%
2019-01-24	30.0400	30.4700	30.0400	30.4160	+0.849%	5,679	-13.960%
2019-01-23	29.8600	30.1600	29.8600	30.1600	+1.548%	4,373	-13.229%
2019-01-22	29.9000	29.9000	29.6449	29.7001	-1.752%	12,319	-11.886%
2019-01-18	30.1700	30.4900	30.1169	30.2298	+0.621%	7,570	-13.430%
2019-01-17	29.7900	30.1200	29.7771	30.0432	+0.364%	13,847	-12.892%
2019-01-16	29.9261	30.0400	29.9261	29.9343	+1.099%	2,775	-12.575%
2019-01-15	29.6600	29.6700	29.6075	29.6089	+0.403%	1,839	-11.614%
2019-01-14	29.4300	29.5500	29.3100	29.4900	-0.472%	33,249	-11.258%
2019-01-11	29.4813	29.6300	29.4813	29.6300	-0.097%	1,073	-11.677%
2019-01-10	29.3642	29.6588	29.3642	29.6588	+0.943%	35,700	-11.763%
2019-01-09	29.2400	29.4599	29.2400	29.3817	+1.618%	2,905	-10.931%
2019-01-08	28.8712	29.0099	28.7500	28.9140	+0.019%	60,443	-9.490%
2019-01-07	28.7996	28.9085	28.7996	28.9085	+0.091%	1,469	-9.473%
2019-01-04	28.7799	28.9139	28.7799	28.8821	+2.930%	2,333	-9.390%
2019-01-03	28.0072	28.1600	28.0072	28.0600	-1.430%	1,141	-6.736%
2019-01-02	28.4191	28.4800	28.3784	28.4670	-0.050%	3,934	-8.069%
2018-12-31	28.6392	28.6700	28.4000	28.4811	-0.046%	14,140	-8.115%
2018-12-28	28.3900	28.6000	28.3900	28.4943	+0.729%	9,470	-8.157%
2018-12-27	28.1200	28.2881	27.9600	28.2881	-0.576%	2,258	-7.488%
2018-12-26	28.0000	28.5411	27.9105	28.4521	+1.446%	11,171	-8.021%
2018-12-24	28.1500	28.1862	28.0465	28.0465	-0.861%	1,998	-6.691%
2018-12-21	28.6300	28.7400	28.2900	28.2900	-0.764%	7,301	-7.494%
2018-12-20	28.6700	28.9000	28.4057	28.5079	+0.610%	18,242	-8.201%
2018-12-19	29.0400	29.0954	28.3350	28.3350	-1.900%	17,636	-7.641%
2018-12-18	28.7900	29.0300	28.7900	28.8839	+0.877%	6,397	-9.396%
2018-12-17	28.9900	29.0684	28.5600	28.6327	-1.028%	23,882	-8.601%
2018-12-14	28.9560	29.1698	28.9150	28.9300	-1.611%	11,249	-9.540%
2018-12-13	29.3500	29.4500	29.3100	29.4036	+0.368%	5,235	-10.997%
2018-12-12	29.4700	29.5600	29.2500	29.2959	+1.354%	7,629	-10.670%
2018-12-11	29.0000	29.0000	28.6800	28.9044	-0.025%	3,259	-9.460%
2018-12-10	28.7603	28.9683	28.5800	28.9117	+0.044%	12,482	-9.483%
2018-12-07	29.2634	29.2634	28.6800	28.8989	-2.550%	7,799	-9.443%
2018-12-06	29.1138	29.6550	29.1100	29.6550	-0.882%	6,756	-11.752%
2018-12-04	30.1700	30.1700	29.8600	29.9190	-1.065%	1,314	-12.530%
2018-12-03	30.2853	30.3700	30.1401	30.2410	+1.395%	70,736	-13.462%
2018-11-30	29.8250	29.8250	29.8250	29.8250	0.000%	137	-12.255%
2018-11-29	29.7366	29.8510	29.5522	29.8250	-0.811%	3,139	-12.255%
2018-11-28	29.3407	30.0690	29.3407	30.0690	+2.762%	2,771	-12.967%
2018-11-27	29.1700	29.2990	29.1692	29.2609	+0.278%	3,244	-10.563%
2018-11-26	29.2537	29.2700	29.1799	29.1799	+0.620%	3,620	-10.315%
2018-11-23	29.0000	29.0000	29.0000	29.0000	-1.427%	138	-9.759%
2018-11-21	29.3932	29.4199	29.3592	29.4199	+1.553%	1,893	-11.047%
2018-11-20	29.0600	29.0600	28.8811	28.9700	-1.896%	1,214	-9.665%
2018-11-19	29.6500	29.6500	29.3900	29.5300	-0.639%	2,597	-11.378%
2018-11-16	29.5652	29.7200	29.5652	29.7200	-0.235%	1,123	-11.945%
2018-11-15	29.3200	29.7900	29.3200	29.7900	+1.665%	2,836	-12.152%
2018-11-14	28.9177	29.3022	28.9177	29.3022	+0.768%	1,261	-10.689%
2018-11-13	29.1500	29.1500	29.0300	29.0789	+0.345%	1,574	-10.003%
2018-11-12	29.1700	29.1700	28.7670	28.9790	-0.347%	2,170	-9.693%
2018-11-09	29.1739	29.1739	29.0800	29.0800	-2.120%	2,165	-10.007%
2018-11-08	30.0000	30.0000	29.5400	29.7100	-1.947%	7,222	-11.915%
2018-11-07	29.9900	30.3000	29.9900	30.3000	+2.192%	2,964	-13.630%
2018-11-06	29.7568	29.7568	29.6200	29.6500	-0.728%	7,966	-11.737%
2018-11-05	29.8183	29.8941	29.7919	29.8675	+0.313%	1,712	-12.380%
2018-11-02	30.0000	30.0000	29.5710	29.7743	+0.759%	3,298	-12.105%
2018-11-01	29.1800	29.5800	29.1800	29.5500	+2.561%	2,066	-11.438%
2018-10-31	28.7850	28.8393	28.7374	28.8120	+0.936%	9,279	-9.170%
2018-10-30	28.4250	28.5448	28.4100	28.5448	+1.946%	1,136	-8.320%
2018-10-29	28.4035	28.4160	28.0000	28.0000	-1.830%	6,243	-6.536%
2018-10-26	28.3700	28.6000	28.2940	28.5219	-0.966%	2,724	-8.246%
2018-10-25	28.8500	28.9300	28.8000	28.8000	+1.053%	4,841	-9.132%
2018-10-24	28.8000	28.8000	28.5000	28.5000	-2.213%	1,117	-8.175%
2018-10-23	28.8600	29.1500	28.7600	29.1450	-0.719%	8,342	-10.208%
2018-10-22	29.5699	29.5699	29.3561	29.3561	+0.191%	2,132	-10.853%
2018-10-19	29.2812	29.3000	29.1377	29.3000	-0.069%	3,009	-10.683%
2018-10-18	29.3203	29.3203	29.3203	29.3203	-0.609%	1,238	-10.744%
2018-10-17	29.7450	29.7510	29.5000	29.5000	-1.164%	2,059	-11.288%
2018-10-16	29.4000	29.8499	29.4000	29.8475	+1.557%	1,376	-12.321%
2018-10-15	29.3900	29.3900	29.3900	29.3900	-0.356%	103	-10.956%
2018-10-12	29.5600	29.6000	29.1897	29.4950	+2.165%	5,273	-11.273%
2018-10-11	29.1700	29.2590	28.8700	28.8700	-1.316%	3,356	-9.352%
2018-10-10	29.7400	29.7800	29.2550	29.2550	-2.720%	5,690	-10.545%
2018-10-09	29.8500	30.1800	29.8500	30.0729	+0.082%	7,506	-12.978%
2018-10-08	29.9000	30.0484	29.8610	30.0484	+0.068%	7,374	-12.907%
2018-10-05	30.2700	30.2700	29.8100	30.0279	-0.520%	6,619	-12.848%
2018-10-04	30.5700	30.5700	30.0350	30.1850	-2.151%	10,608	-13.301%
2018-10-03	31.1100	31.1300	30.8484	30.8484	-0.786%	22,372	-15.166%
2018-10-02	31.0400	31.1400	30.9200	31.0927	-0.821%	69,699	-15.832%
2018-10-01	31.4250	31.4250	31.3500	31.3500	+0.384%	1,481	-16.523%
2018-09-28	31.2878	31.3000	31.2300	31.2300	-0.356%	4,857	-16.202%
2018-09-27	31.4400	31.4400	31.3407	31.3415	+0.195%	1,472	-16.500%
2018-09-26	31.1800	31.2805	31.1800	31.2805	+0.710%	1,283	-16.338%
2018-09-25	31.0335	31.0948	31.0200	31.0600	-1.271%	1,532	-15.744%
2018-09-24	31.5137	31.5587	31.4510	31.4600	-0.691%	2,341	-16.815%