Dark

DYB
WisdomTree Dynamic Bearish U.S. Equity Fund
stock BATS

Inactive

Jan 17, 2020

19.86USD-0.221%(-0.04)1,236

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
2020-01-17	19.8556	19.9100	19.8200	19.8561	-0.221%	1,236	0.000%
2020-01-16	19.9700	19.9700	19.9000	19.9000	-0.550%	903	-0.221%
2020-01-15	19.9986	20.0400	19.9957	20.0100	-0.346%	6,228	-0.769%
2020-01-14	20.0850	20.0850	20.0795	20.0795	+0.053%	610	-1.113%
2020-01-13	20.1700	20.1700	20.0689	20.0689	-0.457%	2,267	-1.060%
2020-01-10	19.9900	20.1611	19.9900	20.1611	+0.147%	7,009	-1.513%
2020-01-09	20.1567	20.1567	20.1316	20.1316	-0.494%	554	-1.368%
2020-01-08	20.2100	20.2316	20.1900	20.2316	-0.450%	997	-1.856%
2020-01-07	20.3000	20.3400	20.3000	20.3231	+0.243%	2,000	-2.298%
2020-01-06	20.4000	20.4000	20.2739	20.2739	-0.176%	1,303	-2.061%
2020-01-03	20.3100	20.3500	20.2000	20.3096	+0.460%	8,877	-2.233%
2020-01-02	20.2700	20.3000	20.2166	20.2166	-0.646%	937	-1.783%
2019-12-31	20.3700	20.4200	20.3480	20.3480	-0.170%	1,838	-2.417%
2019-12-30	20.2100	20.3826	20.2100	20.3826	+0.382%	2,163	-2.583%
2019-12-27	20.2300	20.3050	20.2300	20.3050	-0.023%	1,428	-2.211%
2019-12-26	20.3000	20.3279	20.3000	20.3097	-0.345%	3,354	-2.233%
2019-12-24	20.3899	20.4000	20.3700	20.3800	+0.043%	3,833	-2.571%
2019-12-23	20.4800	20.4800	20.3700	20.3712	+0.000%	2,937	-2.529%
2019-12-20	20.1700	20.3799	20.1700	20.3711	-0.500%	5,406	-2.528%
2019-12-19	20.5000	20.5000	20.4734	20.4734	-0.229%	300	-3.015%
2019-12-18	20.5391	20.5391	20.5100	20.5203	+0.026%	586	-3.237%
2019-12-17	20.4100	20.5150	20.4100	20.5150	0.000%	910	-3.212%
2019-12-16	20.5500	20.5535	20.5100	20.5150	-0.552%	2,128	-3.212%
2019-12-13	20.6400	20.6967	20.6117	20.6289	-0.005%	7,380	-3.746%
2019-12-12	20.6900	20.6963	20.6000	20.6300	-0.746%	14,462	-3.751%
2019-12-11	20.8006	20.8200	20.7829	20.7851	-0.242%	2,782	-4.470%
2019-12-10	20.9300	20.9300	20.7922	20.8355	+0.155%	2,676	-4.701%
2019-12-09	20.7463	20.8099	20.7463	20.8032	+0.218%	1,099	-4.553%
2019-12-06	20.7699	20.7699	20.7500	20.7579	-0.703%	459	-4.344%
2019-12-05	20.9251	20.9400	20.9049	20.9049	-0.060%	830	-5.017%
2019-12-04	20.9000	20.9297	20.9000	20.9174	-0.519%	802	-5.074%
2019-12-03	21.0875	21.1100	21.0266	21.0266	+0.707%	933	-5.567%
2019-12-02	20.6800	20.8915	20.6800	20.8789	+0.929%	1,645	-4.899%
2019-11-29	20.6398	20.6867	20.6398	20.6867	+0.380%	6,081	-4.015%
2019-11-27	20.5500	20.7000	20.5500	20.6084	-0.440%	1,395	-3.650%
2019-11-26	20.7300	20.7300	20.6995	20.6995	-0.286%	1,188	-4.074%
2019-11-25	20.7900	20.7900	20.7588	20.7588	-0.727%	323	-4.349%
2019-11-22	20.9600	20.9600	20.9109	20.9109	-0.211%	935	-5.044%
2019-11-21	20.9980	20.9980	20.9551	20.9551	+0.096%	511	-5.245%
2019-11-20	20.8600	20.9351	20.8600	20.9351	+0.473%	490	-5.154%
2019-11-19	20.8412	20.8500	20.8366	20.8366	+0.001%	762	-4.706%
2019-11-18	20.8700	20.8700	20.8200	20.8364	-0.054%	796	-4.705%
2019-11-15	20.9400	20.9400	20.8477	20.8477	-0.738%	5,022	-4.756%
2019-11-14	21.0250	21.0300	21.0027	21.0027	-0.070%	954	-5.459%
2019-11-13	21.0100	21.0174	21.0100	21.0174	-0.087%	403	-5.525%
2019-11-12	20.9800	21.0358	20.9800	21.0358	-0.190%	435	-5.608%
2019-11-11	21.2400	21.2400	21.0700	21.0758	+0.173%	3,729	-5.787%
2019-11-08	21.1000	21.1000	21.0395	21.0395	-0.236%	645	-5.625%
2019-11-07	21.0200	21.0893	21.0100	21.0893	-0.303%	1,918	-5.848%
2019-11-06	21.1695	21.1800	21.1400	21.1534	+0.001%	995	-6.133%
2019-11-05	21.0900	21.1531	21.0900	21.1531	+0.091%	2,911	-6.131%
2019-11-04	21.2000	21.2000	21.1089	21.1339	-0.453%	1,820	-6.046%
2019-11-01	21.2400	21.2780	21.2300	21.2300	-1.082%	2,118	-6.472%
2019-10-31	21.3700	21.5200	21.3700	21.4622	+0.435%	1,060	-7.483%
2019-10-30	21.4669	21.4669	21.3693	21.3693	-0.238%	321	-7.081%
2019-10-29	21.4300	21.4300	21.4000	21.4202	+0.051%	10,517	-7.302%
2019-10-28	21.4450	21.5000	21.4059	21.4092	-0.596%	5,543	-7.254%
2019-10-25	21.5400	21.5400	21.5300	21.5376	-0.406%	929	-7.807%
2019-10-24	21.6700	21.6700	21.6253	21.6253	-0.285%	495	-8.181%
2019-10-23	21.7100	21.7100	21.6870	21.6870	-0.184%	401	-8.442%
2019-10-22	21.6200	21.7270	21.6200	21.7270	+0.377%	660	-8.611%
2019-10-21	21.6455	21.6455	21.6455	21.6455	-0.619%	223	-8.267%
2019-10-18	21.7700	21.8550	21.7700	21.7803	+0.329%	410	-8.835%
2019-10-17	21.6800	21.7149	21.6800	21.7089	-0.293%	577	-8.535%
2019-10-16	21.7400	21.7950	21.7400	21.7726	+0.242%	1,708	-8.802%
2019-10-15	21.8482	21.8482	21.6737	21.7200	-0.998%	2,081	-8.581%
2019-10-14	21.9200	21.9389	21.9200	21.9389	+0.207%	790	-9.494%
2019-10-11	21.7501	21.8936	21.7500	21.8936	-1.175%	5,448	-9.306%
2019-10-10	22.4200	22.4200	22.0848	22.1539	-0.602%	2,991	-10.372%
2019-10-09	22.3900	22.3900	22.2600	22.2880	-0.875%	2,532	-10.911%
2019-10-08	22.3409	22.4848	22.2700	22.4848	+1.628%	3,073	-11.691%
2019-10-07	22.1100	22.1363	22.0000	22.1247	+0.350%	6,181	-10.254%
2019-10-04	22.2450	22.2500	22.0476	22.0476	-1.484%	1,924	-9.940%
2019-10-03	22.6000	22.6000	22.3798	22.3798	-0.644%	4,672	-11.277%
2019-10-02	22.4387	22.5920	22.4387	22.5248	+1.369%	2,211	-11.848%
2019-10-01	21.9100	22.2207	21.9100	22.2207	+0.936%	909	-10.641%
2019-09-30	22.1700	22.1700	21.9700	22.0146	-0.440%	4,675	-9.805%
2019-09-27	21.9900	22.1119	21.9900	22.1119	+0.543%	313	-10.202%
2019-09-26	22.0500	22.0800	21.9924	21.9924	+0.216%	1,923	-9.714%
2019-09-25	22.1600	22.1600	21.9449	21.9449	-0.549%	1,064	-9.518%
2019-09-24	21.8509	22.0661	21.8509	22.0661	+0.758%	1,656	-10.015%
2019-09-23	21.9000	21.9000	21.9000	21.9000	0.000%	149	-9.333%
2019-09-20	21.7900	21.9000	21.7900	21.9000	+0.368%	1,456	-9.333%
2019-09-19	21.7600	21.8196	21.7500	21.8196	-0.003%	1,432	-8.999%
2019-09-18	21.8700	21.9514	21.8202	21.8202	-0.159%	669	-9.001%
2019-09-17	21.8550	21.8550	21.8550	21.8550	-0.082%	218	-9.146%
2019-09-16	21.9400	21.9400	21.8700	21.8730	+0.312%	1,067	-9.221%
2019-09-13	21.7787	21.8190	21.7500	21.8050	+0.161%	4,188	-8.938%
2019-09-12	21.6100	21.8100	21.6100	21.7700	-0.366%	4,856	-8.791%
2019-09-11	21.8704	21.8859	21.8500	21.8500	-0.704%	3,388	-9.125%
2019-09-10	22.0580	22.0580	22.0050	22.0050	+0.114%	529	-9.766%
2019-09-09	21.9350	22.0350	21.9350	21.9800	+0.053%	2,211	-9.663%
2019-09-06	22.0300	22.0300	21.9684	21.9684	-0.091%	768	-9.615%
2019-09-05	21.9599	22.0034	21.9100	21.9883	-1.049%	10,787	-9.697%
2019-09-04	22.3100	22.3100	22.2175	22.2214	-0.919%	1,457	-10.644%
2019-09-03	22.3100	22.5000	22.3100	22.4274	+0.749%	1,961	-11.465%
2019-08-30	22.2400	22.3400	22.2400	22.2607	-0.221%	3,817	-10.802%
2019-08-29	22.3600	22.3600	22.2901	22.3099	-1.152%	1,202	-10.999%
2019-08-28	22.8020	22.8020	22.5700	22.5700	-0.786%	1,085	-12.024%
2019-08-27	22.4500	22.7489	22.4500	22.7489	+0.260%	769	-12.716%
2019-08-26	22.7800	22.7800	22.6800	22.6900	-0.874%	2,283	-12.490%
2019-08-23	22.4096	22.9500	22.2900	22.8900	+2.746%	13,780	-13.254%
2019-08-22	22.3300	22.3469	22.2450	22.2782	-0.084%	955	-10.872%
2019-08-21	22.3050	22.3100	22.2900	22.2970	-0.641%	794	-10.947%
2019-08-20	22.3800	22.4409	22.3800	22.4409	+0.699%	601	-11.518%
2019-08-19	22.2400	22.3100	22.2400	22.2852	-1.025%	1,876	-10.900%
2019-08-16	22.6200	22.6200	22.5161	22.5161	-1.332%	2,387	-11.814%
2019-08-15	22.7853	22.9000	22.7853	22.8200	-0.480%	7,147	-12.988%
2019-08-14	22.6000	22.9300	22.6000	22.9300	+2.970%	3,139	-13.406%
2019-08-13	22.5900	22.5900	22.1700	22.2687	-1.323%	10,720	-10.834%
2019-08-12	22.4500	22.5673	22.4000	22.5673	+1.253%	12,308	-12.014%
2019-08-09	22.2400	22.3869	22.2400	22.2881	+0.510%	1,779	-10.912%
2019-08-08	22.4800	22.5000	22.1749	22.1749	-1.615%	2,952	-10.457%
2019-08-07	22.8700	22.8700	22.5389	22.5389	-0.173%	6,252	-11.903%
2019-08-06	22.8200	22.8200	22.5780	22.5780	-1.060%	12,452	-12.056%
2019-08-05	22.5900	22.9900	22.5900	22.8200	+2.802%	8,547	-12.988%
2019-08-02	22.2000	22.3084	22.1400	22.1981	+0.716%	5,308	-10.550%
2019-08-01	21.7800	22.0500	21.6100	22.0404	+0.964%	3,012	-9.910%
2019-07-31	21.5800	21.8300	21.5800	21.8300	+1.038%	2,482	-9.042%
2019-07-30	21.7800	21.7800	21.5850	21.6057	+0.422%	2,330	-8.098%
2019-07-29	21.4500	21.5399	21.4500	21.5150	+0.186%	1,751	-7.710%
2019-07-26	21.5350	21.5500	21.4750	21.4750	-0.826%	3,128	-7.539%
2019-07-25	21.5600	21.6538	21.5600	21.6538	+0.597%	5,925	-8.302%
2019-07-24	21.6400	21.6400	21.5252	21.5252	-0.525%	4,770	-7.754%
2019-07-23	21.7250	21.7400	21.6387	21.6387	-0.589%	1,449	-8.238%
2019-07-22	21.7900	21.7900	21.7668	21.7668	-0.166%	9,874	-8.778%
2019-07-19	21.5300	21.8030	21.5300	21.8030	+0.567%	4,804	-8.930%
2019-07-18	21.8304	21.8500	21.6800	21.6800	-0.340%	7,240	-8.413%
2019-07-17	21.6501	21.7539	21.6501	21.7539	+0.503%	3,138	-8.724%
2019-07-16	21.5400	21.6451	21.5400	21.6451	+0.495%	1,392	-8.265%
2019-07-15	19.9800	21.5600	19.9800	21.5385	-0.196%	9,201	-7.811%
2019-07-12	21.5200	21.5807	21.5200	21.5807	+0.896%	991	-7.991%
2019-07-11	21.3500	21.4050	21.3314	21.3891	-0.028%	8,141	-7.167%
2019-07-10	21.4100	21.4495	21.3950	21.3950	-0.303%	2,409	-7.193%
2019-07-09	21.4100	21.4600	21.4100	21.4600	-0.232%	18,055	-7.474%
2019-07-08	21.6100	21.6100	21.4900	21.5100	-0.186%	3,855	-7.689%
2019-07-05	21.5150	21.5500	21.5150	21.5500	+0.262%	1,926	-7.860%
2019-07-03	21.6100	21.6100	21.4936	21.4936	-0.030%	3,005	-7.619%
2019-07-02	21.6000	21.6000	21.5000	21.5000	-0.417%	34,754	-7.646%
2019-07-01	21.6400	21.6405	21.5900	21.5900	-0.093%	2,576	-8.031%
2019-06-28	21.6700	21.6900	21.6100	21.6100	+0.001%	2,171	-8.116%
2019-06-27	21.5800	21.6097	21.5800	21.6097	+0.202%	752	-8.115%
2019-06-26	21.5450	21.5979	21.5450	21.5661	+0.273%	1,624	-7.929%
2019-06-25	21.5300	21.5300	21.4940	21.5073	+0.431%	1,385	-7.677%
2019-06-24	21.4710	21.4900	21.4134	21.4150	-0.232%	2,530	-7.279%
2019-06-21	21.4400	21.4649	21.3800	21.4649	-0.000%	1,675	-7.495%
2019-06-20	21.4700	21.4970	21.4650	21.4650	-0.274%	1,749	-7.495%
2019-06-19	21.5200	21.5600	21.5169	21.5239	-0.028%	3,605	-7.749%
2019-06-18	21.5000	21.5500	21.5000	21.5299	+0.256%	2,754	-7.774%
2019-06-17	21.4600	21.4800	21.4600	21.4750	+0.070%	3,242	-7.539%
2019-06-14	21.5400	21.5558	21.4600	21.4600	-0.510%	11,024	-7.474%
2019-06-13	21.5450	21.5963	21.5400	21.5700	+0.107%	1,495	-7.946%
2019-06-12	21.5230	21.5470	21.5000	21.5470	-0.130%	1,430	-7.847%
2019-06-11	21.5985	21.6139	21.5700	21.5750	+0.093%	4,495	-7.967%
2019-06-10	21.5944	21.5944	21.5159	21.5550	-0.073%	2,602	-7.882%
2019-06-07	21.5400	21.5707	21.5400	21.5707	-0.320%	1,937	-7.949%
2019-06-06	21.7100	21.7100	21.6200	21.6400	-0.185%	3,333	-8.244%
2019-06-05	21.6913	21.6981	21.6800	21.6800	-0.642%	2,428	-8.413%
2019-06-04	21.6700	21.8297	21.6700	21.8200	+0.884%	3,643	-9.000%
2019-06-03	21.4900	21.6600	21.4900	21.6289	+0.469%	4,473	-8.196%
2019-05-31	21.5200	21.5694	21.5005	21.5280	-0.241%	4,536	-7.766%
2019-05-30	21.7400	21.7400	21.5800	21.5800	-0.501%	2,960	-7.988%
2019-05-29	21.7300	21.7300	21.6200	21.6887	+0.135%	2,179	-8.450%
2019-05-28	21.6837	21.6900	21.6595	21.6595	-0.416%	7,065	-8.326%
2019-05-24	21.7330	21.7700	21.7330	21.7500	+0.104%	1,030	-8.708%
2019-05-23	21.7200	21.7700	21.7102	21.7275	-0.696%	4,875	-8.613%
2019-05-22	21.8800	21.9600	21.8600	21.8798	-0.440%	2,340	-9.249%
2019-05-21	21.9900	21.9900	21.9700	21.9765	+0.602%	11,854	-9.648%
2019-05-20	21.8851	21.8851	21.8300	21.8450	-0.228%	1,657	-9.105%
2019-05-17	21.9400	21.9779	21.8900	21.8950	-0.251%	9,472	-9.312%
2019-05-16	22.0035	22.0035	21.9500	21.9500	-0.273%	2,747	-9.539%
2019-05-15	22.0200	22.0302	22.0000	22.0100	-0.136%	7,607	-9.786%
2019-05-14	22.1000	22.1000	22.0400	22.0400	+0.159%	1,572	-9.909%
2019-05-13	22.1800	22.2000	21.9800	22.0050	-0.867%	5,920	-9.766%
2019-05-10	22.2100	22.2200	22.1974	22.1974	-0.405%	1,086	-10.548%
2019-05-09	22.2600	22.3099	22.2600	22.2876	-0.286%	5,833	-10.910%
2019-05-08	22.3100	22.3600	22.3100	22.3515	+0.007%	65,878	-11.164%
2019-05-07	22.3500	22.3500	22.3001	22.3500	-0.201%	2,482	-11.158%
2019-05-06	22.3600	22.4200	22.3600	22.3950	-0.134%	6,208	-11.337%
2019-05-03	22.3700	22.4250	22.3700	22.4250	-0.067%	992	-11.456%
2019-05-02	22.3900	22.4402	22.3900	22.4400	+0.380%	4,563	-11.515%
2019-05-01	22.4000	22.4000	22.3500	22.3550	-0.467%	1,922	-11.178%
2019-04-30	22.4188	22.4599	22.4188	22.4599	+0.044%	3,506	-11.593%
2019-04-29	22.4500	22.4500	22.4100	22.4500	-0.330%	1,082	-11.554%
2019-04-26	22.4600	22.5390	22.4600	22.5243	+0.104%	5,410	-11.846%
2019-04-25	22.4650	22.5090	22.4500	22.5009	-0.549%	3,290	-11.754%
2019-04-24	22.4400	22.6250	22.4400	22.6250	+0.690%	2,512	-12.238%
2019-04-23	22.3800	22.4700	22.3800	22.4700	+0.446%	3,454	-11.633%
2019-04-22	22.4350	22.4350	22.3703	22.3703	-0.466%	2,162	-11.239%
2019-04-18	22.5314	22.5314	22.4750	22.4750	-0.114%	1,146	-11.653%
2019-04-17	22.5400	22.5400	22.5000	22.5006	-0.364%	1,907	-11.753%
2019-04-16	22.6100	22.6100	22.5800	22.5827	+0.012%	1,831	-12.074%
2019-04-15	22.5967	22.5995	22.5800	22.5800	-0.286%	1,625	-12.063%
2019-04-12	22.7200	22.7200	22.6000	22.6447	-0.441%	3,892	-12.315%
2019-04-11	22.7400	22.7700	22.7400	22.7450	+0.022%	11,287	-12.701%
2019-04-10	22.7501	22.7600	22.7399	22.7399	-0.307%	27,689	-12.682%
2019-04-09	22.7700	22.8442	22.7700	22.8100	+0.448%	18,952	-12.950%
2019-04-08	22.7646	22.7646	22.6700	22.7082	-0.107%	1,563	-12.560%
2019-04-05	22.7300	22.7326	22.7300	22.7326	-0.252%	418	-12.654%
2019-04-04	22.7700	22.8550	22.7700	22.7900	-0.194%	11,826	-12.874%
2019-04-03	22.7400	22.8344	22.7400	22.8344	-0.111%	27,717	-13.043%
2019-04-02	22.8799	22.9099	22.8518	22.8598	+0.020%	1,363	-13.140%
2019-04-01	23.0300	23.0300	22.8552	22.8552	-1.170%	10,365	-13.122%
2019-03-29	23.2200	23.2200	23.1257	23.1257	-0.676%	8,030	-14.138%
2019-03-28	23.3044	23.3200	23.2830	23.2830	-0.415%	6,933	-14.718%
2019-03-27	23.2000	23.5300	23.2000	23.3800	+0.419%	1,348	-15.072%
2019-03-26	23.3000	23.3310	23.2100	23.2824	-0.417%	1,224	-14.716%
2019-03-25	23.5100	23.5100	23.3800	23.3800	+0.017%	2,224	-15.072%
2019-03-22	23.2886	23.4200	23.2886	23.3760	+1.861%	6,635	-15.058%
2019-03-21	23.2293	23.2293	22.9393	22.9490	-1.061%	1,719	-13.477%
2019-03-20	23.2181	23.2181	23.0900	23.1951	+0.204%	1,738	-14.395%
2019-03-19	23.0000	23.2500	23.0000	23.1478	+0.119%	7,424	-14.220%
2019-03-18	23.1300	23.1400	23.0800	23.1203	-0.423%	1,574	-14.118%
2019-03-15	23.1912	23.2186	23.1700	23.2186	-0.405%	2,519	-14.482%
2019-03-14	23.2600	23.3131	23.2500	23.3131	+0.050%	3,503	-14.829%
2019-03-13	23.2700	23.3015	23.2300	23.3015	-0.725%	6,527	-14.786%
2019-03-12	23.4300	23.4716	23.4090	23.4716	-0.146%	1,876	-15.404%
2019-03-11	23.7500	23.7500	23.5059	23.5059	-1.459%	4,478	-15.527%
2019-03-08	23.9707	24.0199	23.8540	23.8540	+0.180%	9,264	-16.760%
2019-03-07	23.7700	23.8700	23.7461	23.8112	+0.748%	2,519	-16.610%
2019-03-06	23.5230	23.6345	23.5230	23.6345	+0.840%	4,905	-15.987%
2019-03-05	23.4600	23.4706	23.4301	23.4377	+0.204%	1,339	-15.281%
2019-03-04	23.2900	23.5918	23.2900	23.3900	+0.129%	14,045	-15.109%
2019-03-01	23.3300	23.3899	23.3300	23.3599	-0.506%	15,075	-14.999%
2019-02-28	23.4500	23.4787	23.4100	23.4787	+0.155%	8,463	-15.429%
2019-02-27	23.4449	23.4900	23.4200	23.4423	+0.135%	1,519	-15.298%
2019-02-26	23.4099	23.4106	23.3700	23.4106	+0.029%	1,323	-15.183%
2019-02-25	23.4000	23.4038	23.3000	23.4038	-0.127%	3,122	-15.159%
2019-02-22	23.5000	23.5000	23.4100	23.4336	-0.524%	10,935	-15.267%
2019-02-21	23.4600	23.5800	23.4600	23.5570	+0.309%	2,135	-15.710%
2019-02-20	23.5600	23.5600	23.4320	23.4845	+0.104%	1,145	-15.450%
2019-02-19	23.5400	23.5400	23.4388	23.4600	-0.289%	16,277	-15.362%
2019-02-15	23.5800	23.5939	23.5281	23.5281	-0.599%	2,410	-15.607%
2019-02-14	23.7100	23.7687	23.6600	23.6700	-0.039%	2,033	-16.113%
2019-02-13	23.7500	23.7500	23.6104	23.6792	-0.188%	5,280	-16.145%
2019-02-12	23.9100	23.9100	23.6750	23.7238	-0.877%	37,909	-16.303%
2019-02-11	23.9900	23.9900	23.9336	23.9336	-0.297%	11,912	-17.037%
2019-02-08	24.1500	24.1500	24.0050	24.0050	+0.055%	4,839	-17.283%
2019-02-07	24.0600	24.0700	23.9919	23.9919	+0.726%	1,057	-17.238%
2019-02-06	23.7800	23.8528	23.7800	23.8189	+0.074%	1,170	-16.637%
2019-02-05	23.7504	23.8013	23.7504	23.8013	-0.322%	1,766	-16.576%
2019-02-04	24.0682	24.0700	23.8783	23.8783	-0.725%	3,945	-16.845%
2019-02-01	24.0400	24.0912	23.9601	24.0528	+0.102%	6,248	-17.448%
2019-01-31	24.2400	24.2400	24.0283	24.0283	-1.179%	5,003	-17.364%
2019-01-30	24.5227	24.5750	24.2650	24.3150	-1.639%	8,036	-18.338%
2019-01-29	24.6800	24.7202	24.6100	24.7202	+0.062%	9,302	-19.677%
2019-01-28	24.6300	24.8140	24.6300	24.7048	+1.001%	9,767	-19.627%
2019-01-25	24.3908	24.4600	24.3800	24.4600	-0.872%	10,593	-18.822%
2019-01-24	24.6400	24.7700	24.6400	24.6752	-0.048%	1,386	-19.530%
2019-01-23	24.7000	24.9052	24.6801	24.6870	-0.578%	4,208	-19.569%
2019-01-22	24.4200	24.8306	24.4200	24.8306	+1.713%	7,131	-20.034%
2019-01-18	24.5400	24.5400	24.3400	24.4125	-1.340%	17,291	-18.664%
2019-01-17	24.9300	24.9300	24.7000	24.7441	-0.544%	1,532	-19.754%
2019-01-16	24.8600	24.8904	24.8229	24.8795	-0.323%	2,785	-20.191%
2019-01-15	25.0400	25.0600	24.9600	24.9600	-1.130%	3,373	-20.448%
2019-01-14	25.1700	25.3800	25.1700	25.2452	+0.219%	12,560	-21.347%
2019-01-11	25.1100	25.1900	25.1100	25.1900	+0.399%	6,539	-21.175%
2019-01-10	25.0649	25.0900	25.0500	25.0900	-0.239%	64,182	-20.861%
2019-01-09	24.8900	25.1500	24.8900	25.1500	+0.681%	4,889	-21.049%
2019-01-08	24.9500	24.9825	24.9500	24.9800	+0.220%	2,898	-20.512%
2019-01-07	24.9200	24.9252	24.9200	24.9252	+0.381%	481	-20.337%
2019-01-04	24.8499	24.8800	24.8000	24.8307	-0.078%	12,567	-20.034%
2019-01-03	25.0500	25.0500	24.7728	24.8500	-0.303%	4,514	-20.096%
2019-01-02	24.8101	24.9700	24.8100	24.9254	+0.465%	2,229	-20.338%
2018-12-31	24.7500	24.8500	24.6950	24.8100	-0.020%	25,403	-19.967%
2018-12-28	24.7500	24.8600	24.7500	24.8150	+0.319%	10,687	-19.983%
2018-12-27	24.5900	24.7461	24.5900	24.7362	-0.206%	3,978	-19.729%
2018-12-26	24.4700	24.7872	24.4700	24.7872	+0.946%	3,183	-19.894%
2018-12-24	24.5350	24.6299	24.4100	24.5550	-0.183%	9,863	-19.136%
2018-12-21	24.7500	24.7500	24.6000	24.6000	-0.284%	6,861	-19.284%
2018-12-20	24.8900	24.8900	24.6300	24.6700	-0.714%	8,916	-19.513%
2018-12-19	25.0000	25.0490	24.8473	24.8473	-0.770%	6,788	-20.087%
2018-12-18	25.1300	25.1300	25.0400	25.0400	-0.020%	1,557	-20.702%
2018-12-17	25.0700	25.1400	25.0450	25.0450	-0.368%	2,303	-20.718%
2018-12-14	25.0700	25.2530	25.0700	25.1376	-0.248%	6,744	-21.010%
2018-12-13	25.2700	25.3400	25.1800	25.2000	-0.748%	15,232	-21.206%
2018-12-12	25.4300	25.4350	25.3900	25.3900	+0.435%	1,737	-21.796%
2018-12-11	25.3300	25.4909	25.2700	25.2800	-0.158%	27,135	-21.455%
2018-12-10	25.4100	25.4100	25.2390	25.3200	-0.105%	7,780	-21.579%
2018-12-07	25.4761	25.4761	25.3000	25.3467	-0.317%	8,958	-21.662%
2018-12-06	25.4500	25.4600	25.3300	25.4273	-0.438%	7,027	-21.910%
2018-12-04	25.7300	25.7594	25.4900	25.5392	-0.664%	1,047	-22.252%
2018-12-03	25.6383	25.7100	25.6100	25.7100	0.000%	1,029	-22.769%
2018-11-30	25.7599	25.7599	25.7100	25.7100	-0.401%	1,426	-22.769%
2018-11-29	25.7718	25.8135	25.7548	25.8135	-0.008%	8,039	-23.079%
2018-11-28	25.6800	25.8155	25.6800	25.8155	+0.074%	2,090	-23.085%
2018-11-27	25.7965	25.7965	25.7965	25.7965	+0.122%	421	-23.028%
2018-11-26	25.8457	25.8457	25.7650	25.7650	-0.058%	2,982	-22.934%
2018-11-23	25.7200	25.7800	25.7200	25.7800	+0.344%	991	-22.979%
2018-11-21	25.4800	25.6917	25.4800	25.6917	+0.776%	2,341	-22.714%
2018-11-20	25.5450	25.6152	25.4804	25.4938	-0.647%	5,539	-22.114%
2018-11-19	25.6929	25.7100	25.6410	25.6599	-0.066%	5,424	-22.618%
2018-11-16	25.6431	25.6768	25.6200	25.6768	-0.149%	1,213	-22.669%
2018-11-15	25.6868	25.7595	25.6700	25.7150	-0.031%	6,201	-22.784%
2018-11-14	25.7508	25.7600	25.6700	25.7229	-0.066%	4,294	-22.808%
2018-11-13	25.7400	25.7400	25.7000	25.7400	+0.313%	1,304	-22.859%
2018-11-12	25.8500	25.8500	25.6116	25.6598	-0.851%	18,216	-22.618%
2018-11-09	25.8200	25.8800	25.8000	25.8800	-0.154%	10,912	-23.276%
2018-11-08	25.8900	25.9200	25.8900	25.9200	+0.193%	5,530	-23.395%
2018-11-07	25.8827	25.8897	25.8300	25.8700	-0.653%	11,324	-23.247%
2018-11-06	25.9800	26.0853	25.9800	26.0401	+0.132%	8,209	-23.748%
2018-11-05	25.9800	26.0500	25.9122	26.0059	+0.196%	16,528	-23.648%
2018-11-02	25.9228	25.9555	25.8800	25.9550	-0.045%	58,631	-23.498%
2018-11-01	25.8600	25.9666	25.8600	25.9666	+0.394%	2,260	-23.532%
2018-10-31	25.8800	25.8800	25.8100	25.8647	+0.212%	15,694	-23.231%
2018-10-30	25.7612	25.8400	25.7400	25.8100	+0.631%	2,697	-23.068%
2018-10-29	25.6518	25.7379	25.6482	25.6482	-0.007%	2,652	-22.583%
2018-10-26	25.5700	25.6500	25.0000	25.6500	+0.176%	32,291	-22.588%
2018-10-25	25.6100	25.6490	25.5100	25.6050	-0.176%	40,748	-22.452%
2018-10-24	26.0000	26.0000	25.6500	25.6501	-1.346%	16,607	-22.589%
2018-10-23	25.9559	26.0000	25.5000	26.0000	-0.230%	29,665	-23.630%
2018-10-22	26.1300	26.1300	26.0300	26.0600	-0.077%	28,951	-23.806%
2018-10-19	26.2356	26.2356	26.0800	26.0800	-0.685%	4,193	-23.865%
2018-10-18	26.3100	26.3500	26.2500	26.2600	-0.038%	7,487	-24.387%
2018-10-17	26.4200	26.4200	26.2203	26.2700	-0.209%	3,940	-24.415%
2018-10-16	26.0983	26.3250	26.0910	26.3250	+0.804%	8,484	-24.573%
2018-10-15	26.0900	26.1200	26.0500	26.1150	+0.288%	14,390	-23.967%
2018-10-12	26.1000	26.1000	26.0000	26.0400	-0.038%	24,384	-23.748%
2018-10-11	26.1100	26.2000	26.0500	26.0500	-0.306%	20,016	-23.777%
2018-10-10	26.1800	26.2100	26.1100	26.1300	-0.248%	27,591	-24.010%
2018-10-09	26.2900	26.2900	26.1900	26.1950	-0.361%	45,097	-24.199%
2018-10-08	26.2700	26.2900	26.1500	26.2900	+0.191%	35,700	-24.473%
2018-10-05	26.2200	26.3400	26.1600	26.2400	+0.114%	98,959	-24.329%
2018-10-04	26.2800	26.3000	26.2000	26.2100	-0.304%	64,616	-24.242%
2018-10-03	26.2300	26.3200	26.2200	26.2900	+0.324%	21,981	-24.473%
2018-10-02	26.2800	26.3550	26.2000	26.2050	-0.373%	42,990	-24.228%
2018-10-01	26.5900	26.5900	26.2700	26.3030	-0.518%	59,452	-24.510%
2018-09-28	26.4000	26.4500	26.4000	26.4400	+0.189%	3,382	-24.901%
2018-09-27	26.3727	26.3900	26.3500	26.3900	-0.114%	5,569	-24.759%
2018-09-26	26.4404	26.4700	26.4100	26.4200	-0.339%	2,442	-24.844%
2018-09-25	26.5900	26.5900	26.5100	26.5100	-0.017%	1,973	-25.100%
2018-09-24	26.5144	26.5144	26.5144	26.5144	-0.192%	294	-25.112%
2018-09-21	26.6000	26.6000	26.5654	26.5654	+0.285%	4,216	-25.256%
2018-09-20	26.4900	26.4900	26.4900	26.4900	-0.214%	254	-25.043%
2018-09-19	26.5690	26.5690	26.5400	26.5467	-0.462%	2,133	-25.203%
2018-09-18	26.5900	26.6700	26.5900	26.6700	+0.075%	6,870	-25.549%
2018-09-17	26.7400	26.7400	26.6500	26.6500	-0.299%	4,170	-25.493%
2018-09-14	26.6600	26.7300	26.6527	26.7300	+0.357%	4,028	-25.716%
2018-09-13	26.6550	26.6700	26.6345	26.6350	-0.036%	7,577	-25.451%
2018-09-12	26.5700	26.6445	26.5500	26.6445	+0.017%	3,990	-25.478%
2018-09-11	26.6400	26.6400	26.6200	26.6400	-0.262%	8,801	-25.465%
2018-09-10	26.6400	26.7100	26.6400	26.7100	+0.240%	2,528	-25.660%
2018-09-07	26.7200	26.8100	26.6400	26.6461	-0.056%	4,577	-25.482%
2018-09-06	26.7900	26.7900	26.6500	26.6609	-0.482%	6,043	-25.524%
2018-09-05	26.7666	26.8000	26.7666	26.7900	-0.004%	6,330	-25.882%
2018-09-04	26.7200	26.8200	26.7200	26.7911	+0.116%	3,093	-25.885%
2018-08-31	26.7100	26.7600	26.7100	26.7600	+0.150%	1,384	-25.799%
2018-08-30	26.7200	26.7200	26.6796	26.7200	-0.037%	2,336	-25.688%
2018-08-29	26.7500	26.8200	26.7300	26.7300	-0.261%	1,384	-25.716%
2018-08-28	26.7899	26.8000	26.7899	26.8000	+0.149%	880	-25.910%
2018-08-27	26.8600	26.8700	26.7196	26.7600	-0.205%	2,842	-25.799%
2018-08-24	26.8150	26.8150	26.8150	26.8150	+0.187%	291	-25.952%
2018-08-23	26.8800	26.8800	26.7620	26.7649	-0.245%	2,243	-25.813%
2018-08-22	26.7990	26.8307	26.7907	26.8307	+0.152%	1,632	-25.995%
2018-08-21	26.7350	26.7900	26.7350	26.7900	+0.112%	1,878	-25.882%
2018-08-20	26.7600	26.7600	26.7600	26.7600	+0.545%	363	-25.799%
2018-08-17	26.6000	26.6150	26.5973	26.6150	+0.173%	1,613	-25.395%
2018-08-16	26.5690	26.5690	26.5690	26.5690	-0.117%	866	-25.266%
2018-08-15	26.6000	26.6000	26.6000	26.6000	-0.146%	376	-25.353%
2018-08-14	26.5000	26.6450	26.5000	26.6390	+0.562%	17,793	-25.462%
2018-08-13	26.6000	26.6000	26.4900	26.4900	-0.396%	16,929	-25.043%
2018-08-10	26.5816	26.6196	26.5816	26.5952	+0.182%	653	-25.340%
2018-08-09	26.5700	26.5700	26.5450	26.5470	+0.253%	5,515	-25.204%
2018-08-08	26.4800	26.4800	26.4800	26.4800	-0.264%	118	-25.015%
2018-08-07	26.5300	26.5500	26.5300	26.5500	+0.227%	2,478	-25.212%
2018-08-06	26.3300	26.5174	26.3300	26.4900	+0.076%	816	-25.043%
2018-08-03	26.4400	26.4700	26.3900	26.4700	+0.608%	5,062	-24.986%
2018-08-02	26.3200	26.3471	26.3100	26.3100	+0.343%	14,922	-24.530%
2018-08-01	26.1400	26.2300	26.1400	26.2200	-0.152%	9,296	-24.271%
2018-07-31	26.2600	26.2600	26.2600	26.2600	+0.574%	287	-24.387%