Dark

DYLS
WisdomTree Dynamic Long/Short U.S. Equity Fund
stock BATS

Inactive

May 27, 2020

21.81USD+1.494%(+0.32)16,413

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
2020-05-27	21.5100	21.9400	21.5100	21.8073	+1.494%	16,413	0.000%
2020-05-26	21.3600	21.5600	21.3300	21.4862	+0.688%	11,622	+1.494%
2020-05-22	21.3100	21.4291	21.2900	21.3393	-0.226%	4,308	+2.193%
2020-05-21	21.2700	21.3877	21.2700	21.3877	+0.412%	2,433	+1.962%
2020-05-20	21.3500	21.3658	21.3000	21.3000	-0.127%	14,963	+2.382%
2020-05-19	21.3200	21.3999	21.2900	21.3271	+0.216%	4,141	+2.252%
2020-05-18	21.2713	21.2950	21.1900	21.2812	+1.176%	3,042	+2.472%
2020-05-15	21.0401	21.1400	21.0339	21.0339	+0.185%	3,380	+3.677%
2020-05-14	20.9500	20.9951	20.9200	20.9951	+0.201%	473	+3.869%
2020-05-13	21.0764	21.0764	20.9000	20.9530	-0.697%	2,692	+4.077%
2020-05-12	21.2150	21.2499	21.1000	21.1000	-0.645%	8,603	+3.352%
2020-05-11	21.3200	21.3699	21.2100	21.2370	-0.483%	2,134	+2.685%
2020-05-08	21.3440	21.3679	21.3100	21.3400	+0.617%	20,463	+2.190%
2020-05-07	21.2835	21.2835	21.1600	21.2092	+0.324%	19,774	+2.820%
2020-05-06	21.0800	21.1999	21.0800	21.1407	-0.353%	1,771	+3.153%
2020-05-05	21.3000	21.3000	21.2155	21.2155	+0.107%	1,359	+2.789%
2020-05-04	21.1100	21.2480	21.1100	21.1928	-0.005%	47,658	+2.900%
2020-05-01	21.4800	21.4800	21.1000	21.1939	-0.704%	9,385	+2.894%
2020-04-30	21.3600	21.5600	21.3442	21.3442	-1.812%	28,634	+2.170%
2020-04-29	21.4600	21.7447	21.4600	21.7380	+0.979%	3,981	+0.319%
2020-04-28	21.5531	21.5700	21.4530	21.5272	+1.021%	2,822	+1.301%
2020-04-27	21.0000	21.3167	21.0000	21.3096	+1.405%	8,534	+2.336%
2020-04-24	21.0000	21.0604	20.9200	21.0143	+0.242%	11,777	+3.774%
2020-04-23	20.9000	21.0000	20.8907	20.9635	+0.367%	12,899	+4.025%
2020-04-22	20.8800	20.8868	20.8800	20.8868	-0.283%	337	+4.407%
2020-04-21	20.9100	20.9819	20.9000	20.9461	+0.123%	11,094	+4.112%
2020-04-20	20.8300	20.9845	20.8300	20.9204	-0.141%	7,551	+4.239%
2020-04-17	20.9500	21.0699	20.9300	20.9500	+0.666%	11,055	+4.092%
2020-04-16	20.8600	20.8600	20.8050	20.8114	-0.091%	3,657	+4.785%
2020-04-15	20.7500	20.9055	20.7500	20.8303	-0.476%	4,916	+4.690%
2020-04-14	20.9300	21.0250	20.8900	20.9300	-0.143%	9,341	+4.192%
2020-04-13	21.1300	21.1300	20.9400	20.9600	-0.991%	10,715	+4.042%
2020-04-09	21.3000	21.3000	21.1450	21.1698	-0.197%	7,458	+3.011%
2020-04-08	21.1300	21.3200	21.1300	21.2116	+0.149%	10,507	+2.808%
2020-04-07	21.1000	21.1800	21.0600	21.1800	+0.831%	6,787	+2.962%
2020-04-06	20.8600	21.0686	20.8600	21.0055	-0.152%	8,072	+3.817%
2020-04-03	21.0100	21.0375	20.9500	21.0375	+0.083%	20,991	+3.659%
2020-04-02	20.8600	21.1450	20.6379	21.0200	+1.470%	4,107	+3.745%
2020-04-01	21.1300	21.1300	20.5600	20.7154	-4.414%	13,411	+5.271%
2020-03-31	21.7900	22.0559	21.6210	21.6719	-1.362%	5,348	+0.625%
2020-03-30	21.6047	21.9711	21.6047	21.9711	+2.845%	18,054	-0.746%
2020-03-27	21.5100	21.8489	21.2400	21.3634	-3.591%	10,618	+2.078%
2020-03-26	21.1300	22.1592	21.1300	22.1592	+6.228%	21,426	-1.588%
2020-03-25	20.5411	21.5799	20.5411	20.8600	+1.115%	13,938	+4.541%
2020-03-24	19.9800	20.6600	19.9800	20.6300	+6.855%	125,794	+5.707%
2020-03-23	19.3900	19.4426	18.9500	19.3066	-1.548%	8,028	+12.953%
2020-03-20	20.7300	20.7300	19.6101	19.6101	-5.047%	6,033	+11.204%
2020-03-19	20.2400	20.9300	20.0200	20.6525	+1.238%	23,652	+5.592%
2020-03-18	20.4200	20.6300	19.6600	20.4000	-5.795%	13,831	+6.899%
2020-03-17	20.6900	21.6550	20.4400	21.6550	+6.413%	8,665	+0.703%
2020-03-16	20.4700	21.6769	20.3500	20.3500	-9.796%	27,050	+7.161%
2020-03-13	21.9700	22.5600	21.0940	22.5600	+8.046%	9,069	-3.336%
2020-03-12	21.4300	22.0750	20.8800	20.8800	-9.700%	19,146	+4.441%
2020-03-11	23.1800	23.3700	22.9938	23.1230	-4.851%	13,630	-5.690%
2020-03-10	24.2600	24.3020	23.1800	24.3020	+3.048%	9,790	-10.265%
2020-03-09	23.8452	24.1701	23.4100	23.5831	-6.166%	14,175	-7.530%
2020-03-06	25.0000	25.1329	24.6943	25.1329	-1.092%	5,856	-13.232%
2020-03-05	25.5700	25.7719	25.2400	25.4105	-3.356%	24,273	-14.180%
2020-03-04	25.6800	26.2928	25.6600	26.2928	+3.987%	4,534	-17.060%
2020-03-03	26.0700	26.1689	25.0500	25.2847	-2.491%	49,546	-13.753%
2020-03-02	25.1300	25.9305	25.0062	25.9305	+4.264%	21,966	-15.901%
2020-02-28	24.4300	24.9600	24.3100	24.8700	-1.912%	16,187	-12.315%
2020-02-27	25.4900	26.1922	25.3200	25.3549	-3.470%	28,785	-13.992%
2020-02-26	26.7105	26.7105	26.2398	26.2664	-0.816%	4,563	-16.976%
2020-02-25	27.3200	27.3200	26.4400	26.4826	-3.068%	50,350	-17.654%
2020-02-24	27.3600	27.4600	27.3209	27.3209	-3.107%	17,359	-20.181%
2020-02-21	28.2090	28.2090	28.1400	28.1971	-1.081%	1,875	-22.661%
2020-02-20	28.6100	28.6100	28.4400	28.5051	-0.131%	3,052	-23.497%
2020-02-19	28.4400	28.5900	28.4400	28.5424	+0.372%	7,262	-23.597%
2020-02-18	28.3804	28.4571	28.3804	28.4366	-0.263%	2,920	-23.313%
2020-02-14	28.5485	28.5521	28.4899	28.5116	-0.236%	2,191	-23.514%
2020-02-13	28.5800	28.6199	28.5700	28.5790	-0.047%	4,603	-23.695%
2020-02-12	28.3700	28.5950	28.3700	28.5923	+0.819%	12,847	-23.730%
2020-02-11	28.2300	28.4896	28.2300	28.3601	+0.677%	6,010	-23.106%
2020-02-10	28.1300	28.1693	28.0220	28.1693	+0.403%	2,373	-22.585%
2020-02-07	28.0950	28.0950	28.0561	28.0561	-1.309%	989	-22.273%
2020-02-06	28.3100	28.4283	28.3100	28.4283	+0.771%	2,219	-23.290%
2020-02-05	28.0600	28.2300	28.0600	28.2107	+1.587%	17,544	-22.698%
2020-02-04	27.7000	27.8264	27.7000	27.7700	+0.814%	4,342	-21.472%
2020-02-03	27.6489	27.6489	27.5300	27.5457	+0.187%	60,452	-20.832%
2020-01-31	27.5316	27.5352	27.4703	27.4943	-0.743%	2,383	-20.684%
2020-01-30	27.5900	27.7314	27.5900	27.7000	-0.396%	13,110	-21.273%
2020-01-29	28.0300	28.0300	27.8100	27.8100	-0.892%	44,824	-21.585%
2020-01-28	28.0100	28.0800	28.0100	28.0602	+0.282%	63,543	-22.284%
2020-01-27	27.8700	28.0350	27.8700	27.9813	-0.757%	7,373	-22.065%
2020-01-24	28.6000	28.6000	28.1300	28.1948	-0.782%	4,276	-22.655%
2020-01-23	28.1700	28.4296	28.1700	28.4169	+0.503%	4,684	-23.259%
2020-01-22	28.5000	28.5000	28.2400	28.2747	+0.037%	15,697	-22.873%
2020-01-21	28.2717	28.2983	28.2590	28.2643	-0.473%	1,782	-22.845%
2020-01-17	28.3801	28.4199	28.3801	28.3985	-0.032%	2,630	-23.210%
2020-01-16	28.3910	28.4600	28.3700	28.4075	+0.594%	5,824	-23.234%
2020-01-15	28.3100	28.3100	28.2398	28.2398	+0.106%	5,827	-22.778%
2020-01-14	28.1443	28.2200	28.0900	28.2100	+0.320%	17,930	-22.697%
2020-01-13	28.0636	28.1300	28.0636	28.1200	+0.229%	3,190	-22.449%
2020-01-10	28.1119	28.1119	28.0100	28.0558	-0.121%	3,853	-22.272%
2020-01-09	28.1029	28.1199	28.0500	28.0898	-0.238%	2,665	-22.366%
2020-01-08	28.1700	28.2200	28.0200	28.1568	+0.488%	60,512	-22.551%
2020-01-07	28.0000	28.0586	28.0000	28.0200	+0.071%	11,307	-22.172%
2020-01-06	28.0700	28.0700	27.9476	28.0000	-0.107%	12,842	-22.117%
2020-01-03	27.9300	28.0400	27.9299	28.0300	-0.221%	39,772	-22.200%
2020-01-02	28.0900	28.0920	27.9600	28.0920	+0.129%	16,724	-22.372%
2019-12-31	28.0467	28.0687	27.9700	28.0558	+0.067%	10,298	-22.272%
2019-12-30	28.0800	28.1400	28.0046	28.0370	-0.384%	33,527	-22.220%
2019-12-27	28.2231	28.2231	28.1100	28.1450	-0.018%	22,457	-22.518%
2019-12-26	28.2062	28.2062	28.1435	28.1500	+0.192%	5,439	-22.532%
2019-12-24	28.2100	28.2100	28.0961	28.0961	-0.050%	8,804	-22.383%
2019-12-23	28.0500	28.1300	28.0500	28.1102	+0.091%	16,691	-22.422%
2019-12-20	27.9900	28.0899	27.9900	28.0846	+0.626%	8,936	-22.351%
2019-12-19	27.7600	27.9227	27.7600	27.9100	+0.392%	27,663	-21.866%
2019-12-18	27.8700	27.8700	27.7500	27.8011	+0.213%	2,325	-21.560%
2019-12-17	27.9000	27.9000	27.7200	27.7419	-0.119%	10,468	-21.392%
2019-12-16	27.6500	27.8600	27.6500	27.7750	+0.681%	35,422	-21.486%
2019-12-13	27.6100	27.7100	27.5500	27.5870	-0.433%	3,705	-20.951%
2019-12-12	27.6500	27.7070	27.4500	27.7070	+1.245%	34,947	-21.293%
2019-12-11	27.2800	27.4444	27.2800	27.3662	+0.155%	7,098	-20.313%
2019-12-10	27.2300	27.4000	27.2300	27.3239	-0.200%	4,917	-20.190%
2019-12-09	27.3100	27.4391	27.3100	27.3787	-0.259%	10,222	-20.349%
2019-12-06	27.2400	27.4900	27.2400	27.4498	+1.082%	39,535	-20.556%
2019-12-05	27.1100	27.1899	27.0900	27.1559	+0.040%	7,177	-19.696%
2019-12-04	26.9600	27.2099	26.9600	27.1450	+0.680%	13,993	-19.664%
2019-12-03	26.8910	26.9699	26.8910	26.9616	-0.135%	2,180	-19.117%
2019-12-02	26.8400	27.0200	26.8400	26.9980	+0.255%	18,647	-19.226%
2019-11-29	26.9000	26.9980	26.9000	26.9293	-0.188%	2,311	-19.020%
2019-11-27	27.0000	27.0400	26.9402	26.9800	+0.095%	11,644	-19.172%
2019-11-26	27.0100	27.0100	26.9544	26.9544	-0.187%	17,304	-19.096%
2019-11-25	26.9200	27.0204	26.9200	27.0049	+0.353%	7,464	-19.247%
2019-11-22	26.8783	26.9100	26.8783	26.9100	+0.150%	5,691	-18.962%
2019-11-21	26.9100	26.9156	26.8600	26.8698	-0.161%	9,956	-18.841%
2019-11-20	26.8300	26.9780	26.8000	26.9130	-0.174%	9,082	-18.971%
2019-11-19	26.8700	26.9700	26.8700	26.9600	+0.167%	6,055	-19.112%
2019-11-18	26.8800	26.9600	26.8800	26.9150	-0.278%	3,492	-18.977%
2019-11-15	26.9700	27.0000	26.9346	26.9900	+0.111%	27,903	-19.202%
2019-11-14	26.9500	27.0000	26.9240	26.9600	-0.047%	9,197	-19.112%
2019-11-13	26.9900	27.0440	26.9727	26.9727	-0.562%	15,776	-19.150%
2019-11-12	27.1480	27.1480	27.1200	27.1252	-0.225%	1,334	-19.605%
2019-11-11	27.2237	27.2607	27.1863	27.1863	-0.215%	2,244	-19.786%
2019-11-08	27.1850	27.2467	27.1850	27.2450	+0.279%	3,261	-19.959%
2019-11-07	27.0500	27.2000	27.0500	27.1693	+0.348%	4,215	-19.736%
2019-11-06	27.0374	27.0873	27.0374	27.0750	-0.078%	2,745	-19.456%
2019-11-05	26.9700	27.1601	26.9700	27.0961	+0.042%	8,372	-19.519%
2019-11-04	26.9000	27.1500	26.9000	27.0848	+0.258%	20,103	-19.485%
2019-11-01	27.0401	27.0920	26.6050	27.0150	-0.099%	55,316	-19.277%
2019-10-31	26.9300	27.0419	26.9300	27.0419	-0.182%	3,881	-19.357%
2019-10-30	27.0700	27.1100	27.0400	27.0911	-0.529%	6,358	-19.504%
2019-10-29	27.0700	27.2735	27.0600	27.2351	+0.317%	17,031	-19.929%
2019-10-28	27.1000	27.1699	27.1000	27.1490	-0.004%	23,749	-19.675%
2019-10-25	27.0100	27.1799	27.0100	27.1500	+0.230%	16,893	-19.678%
2019-10-24	27.0124	27.0899	26.9800	27.0878	-0.668%	9,605	-19.494%
2019-10-23	27.1700	27.3599	27.1700	27.2700	+0.147%	9,953	-20.032%
2019-10-22	27.0600	27.2427	27.0600	27.2300	+0.766%	8,412	-19.914%
2019-10-21	27.0651	27.0810	27.0231	27.0231	+0.277%	3,793	-19.301%
2019-10-18	26.8650	26.9599	26.8400	26.9484	+0.329%	8,932	-19.078%
2019-10-17	26.6600	26.8600	26.6600	26.8600	+0.332%	3,236	-18.811%
2019-10-16	26.7800	26.7919	26.7500	26.7712	-0.157%	5,227	-18.542%
2019-10-15	26.8479	26.8600	26.8000	26.8132	+0.142%	15,014	-18.670%
2019-10-14	26.7725	26.7951	26.7400	26.7752	-0.150%	16,410	-18.554%
2019-10-11	26.8229	26.8700	26.8000	26.8154	+0.352%	9,977	-18.676%
2019-10-10	26.7400	26.7519	26.6701	26.7213	-0.135%	7,364	-18.390%
2019-10-09	26.7300	26.7573	26.7200	26.7573	-0.238%	3,201	-18.500%
2019-10-08	26.8100	26.8300	26.7806	26.8211	-0.060%	11,674	-18.693%
2019-10-07	26.7000	26.8752	26.7000	26.8373	+0.157%	9,194	-18.743%
2019-10-04	26.7200	26.8290	26.7200	26.7952	-0.186%	14,878	-18.615%
2019-10-03	26.8600	26.9000	26.8001	26.8450	-0.194%	17,199	-18.766%
2019-10-02	27.0224	27.0359	26.8582	26.8972	-1.727%	4,644	-18.924%
2019-10-01	27.9400	27.9400	27.3400	27.3700	-1.507%	8,025	-20.324%
2019-09-30	27.7300	27.8305	27.6900	27.7888	+0.912%	14,008	-21.525%
2019-09-27	27.6839	27.7620	27.4110	27.5376	-0.550%	8,833	-20.809%
2019-09-26	27.6700	27.6900	27.5500	27.6900	-0.126%	5,029	-21.245%
2019-09-25	27.5200	27.8099	27.4750	27.7250	+0.679%	16,956	-21.344%
2019-09-24	27.8000	27.8000	27.4900	27.5380	-0.945%	4,656	-20.810%
2019-09-23	27.6400	27.8899	27.6400	27.8008	-0.161%	5,251	-21.559%
2019-09-20	27.8800	28.0200	27.7800	27.8457	-0.227%	11,226	-21.685%
2019-09-19	28.0000	28.0705	27.9090	27.9090	-0.040%	4,829	-21.863%
2019-09-18	27.9500	27.9500	27.7200	27.9202	-0.178%	8,437	-21.894%
2019-09-17	27.9500	27.9897	27.8861	27.9700	-0.356%	9,716	-22.033%
2019-09-16	27.8300	28.0900	27.8300	28.0700	+0.051%	10,657	-22.311%
2019-09-13	28.1150	28.1330	28.0499	28.0558	-0.015%	7,270	-22.272%
2019-09-12	28.0200	28.1799	27.9200	28.0600	-0.320%	15,374	-22.283%
2019-09-11	27.9900	28.1500	27.9600	28.1500	+1.274%	7,118	-22.532%
2019-09-10	27.4100	27.8000	27.4000	27.7960	+1.003%	7,615	-21.545%
2019-09-09	27.3800	27.5499	27.3800	27.5200	+1.028%	9,948	-20.758%
2019-09-06	27.2000	27.3400	27.2000	27.2400	+0.110%	24,199	-19.944%
2019-09-05	27.0000	27.3200	27.0000	27.2100	+1.987%	22,053	-19.856%
2019-09-04	26.8100	26.8300	26.6800	26.6800	-0.224%	32,922	-18.263%
2019-09-03	26.7000	26.7699	26.7000	26.7400	-0.133%	7,028	-18.447%
2019-08-30	26.7200	26.8099	26.7150	26.7757	+0.208%	9,733	-18.556%
2019-08-29	26.7200	26.7803	26.7000	26.7200	-0.214%	16,011	-18.386%
2019-08-28	26.7000	26.7899	26.7000	26.7772	+0.139%	9,761	-18.560%
2019-08-27	26.8600	26.8700	26.7400	26.7400	-0.669%	33,203	-18.447%
2019-08-26	26.9100	27.1040	26.8610	26.9200	-0.185%	28,328	-18.992%
2019-08-23	26.9700	27.0699	26.9200	26.9700	-0.104%	14,908	-19.142%
2019-08-22	26.9000	27.0299	26.9000	26.9980	+0.196%	15,891	-19.226%
2019-08-21	26.9100	26.9699	26.9100	26.9451	-0.129%	9,235	-19.068%
2019-08-20	26.8900	27.0507	26.4660	26.9800	+0.037%	70,874	-19.172%
2019-08-19	26.9200	27.0100	26.9200	26.9700	0.000%	12,767	-19.142%
2019-08-16	26.9600	27.0000	26.9450	26.9700	+0.260%	14,424	-19.142%
2019-08-15	27.0800	27.0800	26.9000	26.9000	-0.665%	36,648	-18.932%
2019-08-14	27.0500	27.0900	27.0300	27.0800	-0.074%	16,679	-19.471%
2019-08-13	27.2200	27.2399	27.0900	27.1000	-0.147%	7,192	-19.530%
2019-08-12	27.1200	27.2100	27.1200	27.1400	-0.367%	55,310	-19.649%
2019-08-09	27.2600	27.3300	27.2400	27.2400	-0.584%	4,640	-19.944%
2019-08-08	27.2800	27.4900	27.2100	27.4000	+0.073%	125,306	-20.411%
2019-08-07	27.3500	27.4945	27.3300	27.3800	-0.146%	68,687	-20.353%
2019-08-06	27.6400	27.6400	27.3600	27.4200	-0.688%	113,925	-20.469%
2019-08-05	27.5100	27.6150	27.5100	27.6100	-0.090%	11,005	-21.017%
2019-08-02	27.5400	27.7100	27.5400	27.6350	-0.163%	10,326	-21.088%
2019-08-01	27.7000	27.7900	27.6600	27.6800	-0.360%	11,790	-21.216%
2019-07-31	27.7200	27.8200	27.6976	27.7800	-0.180%	29,571	-21.500%
2019-07-30	27.5900	27.8300	27.5900	27.8300	+0.198%	13,192	-21.641%
2019-07-29	27.6900	27.7799	27.6900	27.7750	+0.046%	11,599	-21.486%
2019-07-26	27.7500	27.7800	27.7473	27.7621	+0.116%	9,793	-21.449%
2019-07-25	27.6900	27.7300	27.6900	27.7300	-0.288%	10,096	-21.358%
2019-07-24	27.6600	27.8600	27.6600	27.8100	+0.506%	17,661	-21.585%
2019-07-23	27.6000	27.6700	27.5950	27.6700	+0.181%	15,914	-21.188%
2019-07-22	27.6300	27.7094	27.5800	27.6200	-0.217%	47,275	-21.045%
2019-07-19	27.5600	27.6999	27.5600	27.6800	+0.290%	14,030	-21.216%
2019-07-18	27.5600	27.6670	27.5078	27.6000	+0.036%	18,157	-20.988%
2019-07-17	27.5700	27.6200	27.5500	27.5900	-0.217%	11,807	-20.959%
2019-07-16	27.5300	27.6959	27.5300	27.6500	+0.236%	16,656	-21.131%
2019-07-15	27.6800	27.7600	27.5060	27.5850	+0.091%	36,407	-20.945%
2019-07-12	27.3600	27.6533	27.3600	27.5600	+0.657%	47,315	-20.873%
2019-07-11	27.3600	27.4100	27.3000	27.3800	-0.037%	41,966	-20.353%
2019-07-10	27.4300	27.4900	27.3500	27.3900	-0.219%	36,444	-20.382%
2019-07-09	27.4400	27.4769	27.4150	27.4500	-0.182%	31,203	-20.556%
2019-07-08	27.5500	27.5750	27.4900	27.5000	-0.181%	80,860	-20.701%
2019-07-05	27.5000	27.6199	27.4900	27.5500	-0.018%	58,064	-20.845%
2019-07-03	27.5500	27.5821	27.5300	27.5550	-0.145%	7,807	-20.859%
2019-07-02	27.7300	27.7300	27.5400	27.5949	-0.127%	39,834	-20.973%
2019-07-01	27.7915	27.8076	27.6300	27.6300	-0.181%	20,156	-21.074%
2019-06-28	27.7400	27.7897	27.6800	27.6800	+0.181%	47,792	-21.216%
2019-06-27	27.5500	27.6700	27.5500	27.6300	+0.290%	62,272	-21.074%
2019-06-26	27.4900	27.6363	27.4900	27.5500	+0.255%	120,671	-20.845%
2019-06-25	27.4100	27.5499	27.4100	27.4800	+0.109%	13,081	-20.643%
2019-06-24	27.5203	27.5203	27.4400	27.4500	-0.109%	16,383	-20.556%
2019-06-21	27.3700	27.4999	27.3700	27.4800	+0.182%	59,443	-20.643%
2019-06-20	27.6400	27.6400	27.4300	27.4300	-0.472%	83,088	-20.498%
2019-06-19	27.5600	27.6309	27.5500	27.5600	-0.003%	42,199	-20.873%
2019-06-18	27.5700	27.6320	27.5592	27.5607	+0.257%	49,579	-20.875%
2019-06-17	27.4400	27.5374	27.4400	27.4900	-0.109%	14,946	-20.672%
2019-06-14	27.7100	27.7100	27.4800	27.5200	-0.452%	31,279	-20.758%
2019-06-13	27.6300	27.6746	27.5200	27.6450	+0.527%	25,402	-21.117%
2019-06-12	27.5600	27.5900	27.5000	27.5000	-0.527%	39,094	-20.701%
2019-06-11	27.5600	27.6900	27.5600	27.6456	+0.274%	27,246	-21.118%
2019-06-10	27.5400	27.6700	27.5310	27.5700	+0.073%	22,938	-20.902%
2019-06-07	27.7097	27.7097	27.5500	27.5500	-0.577%	32,702	-20.845%
2019-06-06	27.8600	27.8600	27.6800	27.7100	-0.202%	15,774	-21.302%
2019-06-05	27.8300	27.8600	27.7500	27.7661	-0.480%	23,991	-21.461%
2019-06-04	27.6600	27.9767	27.5400	27.9000	+2.498%	28,034	-21.838%
2019-06-03	27.1200	27.4300	27.1200	27.2200	+0.332%	9,865	-19.885%
2019-05-31	27.3500	27.3500	27.1300	27.1300	-1.417%	98,354	-19.619%
2019-05-30	27.5800	27.7500	27.4600	27.5200	-0.145%	17,132	-20.758%
2019-05-29	27.5300	27.6499	27.4700	27.5600	-0.863%	56,021	-20.873%
2019-05-28	28.0557	28.0700	27.7660	27.8000	-0.891%	8,220	-21.556%
2019-05-24	28.1100	28.1596	27.9800	28.0500	+0.217%	8,197	-22.256%
2019-05-23	28.0400	28.0401	27.8500	27.9893	-1.377%	71,706	-22.087%
2019-05-22	28.3500	28.4800	28.3500	28.3800	-0.862%	13,129	-23.160%
2019-05-21	28.5438	28.6655	28.5438	28.6268	+1.226%	11,107	-23.822%
2019-05-20	28.2200	28.3990	28.2132	28.2800	-0.702%	10,286	-22.888%
2019-05-17	28.4000	28.7900	28.4000	28.4800	-0.593%	18,490	-23.429%
2019-05-16	28.6100	28.8658	28.6000	28.6500	+0.315%	31,310	-23.884%
2019-05-15	28.2500	28.6374	28.2500	28.5600	+0.123%	19,081	-23.644%
2019-05-14	28.3000	28.6319	28.3000	28.5250	+0.617%	17,326	-23.550%
2019-05-13	28.5637	28.5782	28.1845	28.3500	-2.376%	21,166	-23.078%
2019-05-10	28.9100	29.0975	28.6601	29.0400	-0.206%	12,856	-24.906%
2019-05-09	28.8200	29.1400	28.7740	29.1000	-0.172%	24,140	-25.061%
2019-05-08	29.1200	29.3764	29.1200	29.1500	-0.069%	13,189	-25.189%
2019-05-07	29.3700	29.4800	29.0600	29.1700	-1.519%	16,252	-25.241%
2019-05-06	29.2100	29.7137	29.2100	29.6200	-0.504%	14,616	-26.376%
2019-05-03	29.6792	29.7899	29.6600	29.7700	+0.779%	40,446	-26.747%
2019-05-02	29.4400	29.6800	29.4174	29.5400	+0.272%	27,684	-26.177%
2019-05-01	29.8200	29.8400	29.4600	29.4600	-1.108%	33,365	-25.977%
2019-04-30	29.7400	29.8499	29.6071	29.7900	+0.101%	12,341	-26.797%
2019-04-29	29.8300	29.8807	29.7500	29.7600	-0.235%	16,519	-26.723%
2019-04-26	29.6300	29.8775	29.6300	29.8300	+0.505%	14,691	-26.895%
2019-04-25	29.7300	29.8325	29.6800	29.6800	-0.570%	8,841	-26.525%
2019-04-24	29.6700	30.0189	29.6700	29.8500	+0.471%	44,527	-26.944%
2019-04-23	29.4400	29.8300	29.4400	29.7100	+0.849%	10,740	-26.599%
2019-04-22	29.4500	29.5424	29.4386	29.4600	-0.439%	11,321	-25.977%
2019-04-18	29.6100	29.6528	29.5080	29.5900	+0.101%	27,534	-26.302%
2019-04-17	29.9400	29.9400	29.5500	29.5600	-0.505%	51,109	-26.227%
2019-04-16	29.7878	29.7878	29.6900	29.7100	+0.017%	22,993	-26.599%
2019-04-15	29.9300	29.9300	29.6504	29.7050	-0.319%	29,778	-26.587%
2019-04-12	29.7200	29.8621	29.6800	29.8000	+0.639%	44,733	-26.821%
2019-04-11	29.5900	29.7142	29.5701	29.6108	+0.240%	9,174	-26.354%
2019-04-10	29.3900	29.6100	29.3900	29.5400	+0.510%	162,946	-26.177%
2019-04-09	29.4700	29.5321	29.3900	29.3900	-0.847%	14,072	-25.800%
2019-04-08	29.5500	29.6460	29.5200	29.6410	+0.003%	12,004	-26.429%
2019-04-05	29.5000	29.6800	29.5000	29.6400	+0.611%	9,368	-26.426%
2019-04-04	29.4901	29.4901	29.4097	29.4599	+0.477%	53,546	-25.976%
2019-04-03	29.4100	29.4887	29.3200	29.3200	0.000%	64,064	-25.623%
2019-04-02	29.3200	29.3200	29.2650	29.3200	-0.102%	55,217	-25.623%
2019-04-01	29.3900	29.3900	29.3300	29.3500	0.000%	21,896	-25.699%
2019-03-29	29.4102	29.4102	29.3200	29.3500	0.000%	63,675	-25.699%
2019-03-28	29.2800	29.4300	29.2800	29.3500	+0.136%	21,555	-25.699%
2019-03-27	29.3800	29.3800	29.2901	29.3100	-0.050%	18,940	-25.598%
2019-03-26	29.2900	29.3291	29.2701	29.3248	+0.324%	11,420	-25.635%
2019-03-25	29.3700	29.3700	29.2300	29.2300	-0.205%	23,627	-25.394%
2019-03-22	29.3399	29.3400	29.2600	29.2901	+0.103%	29,867	-25.547%
2019-03-21	29.1500	29.3800	29.1500	29.2600	+0.343%	27,207	-25.471%
2019-03-20	29.3100	29.3100	29.1600	29.1600	-0.478%	6,828	-25.215%
2019-03-19	29.3000	29.4100	29.2800	29.3000	-0.204%	68,944	-25.572%
2019-03-18	29.5413	29.5413	29.3400	29.3600	-0.034%	13,881	-25.724%
2019-03-15	29.3900	29.5130	29.3600	29.3700	-0.034%	24,449	-25.750%
2019-03-14	29.4600	29.4800	29.3700	29.3800	0.000%	15,238	-25.775%
2019-03-13	29.3900	29.5000	29.3400	29.3800	-0.102%	40,365	-25.775%
2019-03-12	29.4800	29.4900	29.4100	29.4100	-0.302%	32,234	-25.851%
2019-03-11	29.4600	29.5500	29.4600	29.4991	-0.003%	33,545	-26.075%
2019-03-08	29.5820	29.6000	29.5000	29.5000	+0.136%	16,290	-26.077%
2019-03-07	29.5400	29.5800	29.4600	29.4600	+0.204%	58,432	-25.977%
2019-03-06	29.5400	29.5780	29.4000	29.4000	-0.508%	16,751	-25.826%
2019-03-05	29.5400	29.6277	29.5400	29.5500	-0.135%	60,701	-26.202%
2019-03-04	29.8300	29.8600	29.4100	29.5900	-0.671%	40,543	-26.302%
2019-03-01	29.7900	29.9699	29.6750	29.7900	+0.710%	37,924	-26.797%
2019-02-28	29.6200	29.6900	29.5800	29.5800	-0.270%	41,288	-26.277%
2019-02-27	29.5400	29.7204	29.5400	29.6600	+0.135%	32,353	-26.476%
2019-02-26	29.6600	29.7500	29.6200	29.6200	-0.336%	42,097	-26.376%
2019-02-25	29.8600	29.9433	29.7100	29.7200	0.000%	99,221	-26.624%
2019-02-22	29.6392	29.7975	29.6200	29.7200	+0.067%	96,346	-26.624%
2019-02-21	29.7700	29.8060	29.6499	29.7000	-0.369%	33,835	-26.575%
2019-02-20	29.7300	29.8961	29.7300	29.8100	+0.303%	88,039	-26.846%
2019-02-19	29.7500	29.8510	29.7200	29.7200	-0.034%	19,193	-26.624%
2019-02-15	29.6500	29.7302	29.6310	29.7300	+1.088%	29,450	-26.649%
2019-02-14	29.2200	29.5400	29.2200	29.4100	+0.136%	28,558	-25.851%
2019-02-13	29.3300	29.5100	29.3233	29.3700	+0.479%	46,928	-25.750%
2019-02-12	29.1000	29.3200	29.1000	29.2300	+0.793%	51,129	-25.394%
2019-02-11	28.9000	29.0100	28.8800	29.0000	+0.381%	103,782	-24.802%
2019-02-08	28.7500	28.9000	28.6608	28.8900	+0.069%	76,900	-24.516%
2019-02-07	29.0000	29.0484	28.7550	28.8700	-0.927%	171,389	-24.464%
2019-02-06	29.1900	29.2295	29.0700	29.1400	-0.274%	49,971	-25.164%
2019-02-05	29.1000	29.2200	29.0600	29.2200	+0.863%	60,804	-25.369%
2019-02-04	29.0500	29.0500	28.9300	28.9700	+0.104%	195,293	-24.725%
2019-02-01	28.8000	29.0000	28.8000	28.9400	+0.416%	84,967	-24.647%
2019-01-31	28.8300	28.8784	28.7910	28.8200	-0.173%	114,033	-24.333%
2019-01-30	28.9200	29.0288	28.8700	28.8700	-0.414%	99,419	-24.464%
2019-01-29	28.9600	29.0500	28.9600	28.9900	+0.207%	81,137	-24.776%
2019-01-28	28.9300	29.0741	28.9300	28.9300	+0.069%	20,177	-24.620%
2019-01-25	28.8650	28.9760	28.8500	28.9100	+0.312%	211,385	-24.568%
2019-01-24	28.8036	28.9071	28.8036	28.8200	+0.418%	13,090	-24.333%
2019-01-23	28.6900	28.8000	28.6900	28.7000	-0.209%	52,656	-24.016%
2019-01-22	28.7200	28.8600	28.7000	28.7600	+0.174%	45,311	-24.175%
2019-01-18	28.6800	28.8100	28.6800	28.7100	-0.209%	144,070	-24.043%
2019-01-17	28.7500	28.8000	28.6800	28.7700	+0.454%	94,549	-24.201%
2019-01-16	28.6500	28.7521	28.6400	28.6400	-0.174%	354,126	-23.857%
2019-01-15	28.7800	28.8019	28.6900	28.6900	-0.417%	38,457	-23.990%
2019-01-14	28.9300	28.9300	28.7800	28.8100	+0.104%	38,341	-24.306%
2019-01-11	28.5700	28.9500	28.5700	28.7800	+0.244%	49,282	-24.228%
2019-01-10	28.6800	28.8100	28.6701	28.7100	-0.520%	38,118	-24.043%
2019-01-09	28.6200	28.9000	28.6200	28.8600	+0.747%	76,514	-24.438%
2019-01-08	28.7100	28.7100	28.5910	28.6459	+0.125%	27,767	-23.873%
2019-01-07	28.5700	28.6700	28.4600	28.6100	+0.105%	29,515	-23.777%
2019-01-04	28.3400	28.6800	28.3400	28.5800	+0.351%	84,028	-23.697%
2019-01-03	28.8500	28.9600	28.4800	28.4800	-2.347%	15,751	-23.429%
2019-01-02	28.7400	29.3300	28.4100	29.1645	+0.665%	57,165	-25.227%
2018-12-31	28.8900	29.1200	28.7600	28.9718	+0.006%	132,289	-24.729%
2018-12-28	29.0800	29.2420	28.7300	28.9700	+0.069%	208,401	-24.725%
2018-12-27	28.2200	28.9500	27.8700	28.9500	+1.118%	86,544	-24.673%
2018-12-26	27.6000	28.6900	27.4000	28.6300	+4.757%	108,141	-23.831%
2018-12-24	27.8800	28.0900	27.3300	27.3300	-4.650%	26,960	-20.207%
2018-12-21	29.1600	29.6000	28.5330	28.6628	-1.671%	168,911	-23.918%
2018-12-20	29.6200	29.7700	28.8700	29.1500	-1.984%	41,437	-25.189%
2018-12-19	30.4000	30.6100	29.6600	29.7400	-2.267%	64,585	-26.674%
2018-12-18	30.5700	30.6900	30.2600	30.4300	+0.297%	36,364	-28.336%
2018-12-17	30.9300	30.9700	30.1800	30.3400	-2.049%	358,630	-28.124%
2018-12-14	31.1000	31.3600	30.8893	30.9748	-1.667%	103,377	-29.597%
2018-12-13	31.9000	31.9000	31.3700	31.4998	-0.819%	234,068	-30.770%
2018-12-12	31.8700	32.0718	31.7600	31.7600	+0.986%	55,426	-31.337%
2018-12-11	32.0300	32.0300	31.3996	31.4500	-0.032%	358,459	-30.660%
2018-12-10	31.5300	31.6100	30.9302	31.4600	-0.159%	185,033	-30.682%
2018-12-07	32.2700	32.2700	31.4254	31.5100	-1.960%	29,383	-30.792%
2018-12-06	31.8400	32.1600	31.3600	32.1400	-0.248%	197,800	-32.149%