Dark

DXPS
WisdomTree United Kingdom Hedged Equity Fund
stock NASDAQ

Inactive

Mar 16, 2018

23.44USD+0.817%(+0.19)428

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-03-16	23.4400	23.4400	23.4400	23.4400	+0.817%	428	0.000%
2018-03-15	23.2500	23.2500	23.2500	23.2500	-0.087%	532	+0.817%
2018-03-13	23.5000	23.5000	23.2702	23.2702	-1.356%	1,466	+0.730%
2018-03-12	23.6600	23.6700	23.5700	23.5900	-0.212%	10,651	-0.636%
2018-03-09	23.6200	23.6500	23.6200	23.6400	+0.085%	417	-0.846%
2018-03-08	23.6000	23.6200	23.5910	23.6200	+1.070%	950	-0.762%
2018-03-07	23.3700	23.3700	23.3700	23.3700	-0.299%	101	+0.300%
2018-03-06	23.4700	23.4700	23.4100	23.4400	+0.471%	35,786	0.000%
2018-03-05	23.1400	23.3300	23.1400	23.3300	+0.517%	71,770	+0.471%
2018-03-02	23.1900	23.2346	23.1900	23.2100	-0.078%	1,335	+0.991%
2018-03-01	23.3400	23.3400	23.2282	23.2282	-1.534%	24,401	+0.912%
2018-02-28	23.7628	23.7628	23.5900	23.5900	-0.169%	5,662	-0.636%
2018-02-27	23.7100	23.7100	23.6200	23.6300	-0.726%	7,440	-0.804%
2018-02-26	23.7500	23.8027	23.7500	23.8027	+0.284%	923	-1.524%
2018-02-23	23.7350	23.7352	23.7350	23.7352	+0.954%	635	-1.244%
2018-02-21	23.5397	23.5397	23.5110	23.5110	+0.004%	710	-0.302%
2018-02-20	23.5100	23.5100	23.5100	23.5100	-0.718%	255	-0.298%
2018-02-16	23.6800	23.6800	23.6800	23.6800	+0.637%	381	-1.014%
2018-02-15	23.5100	23.5872	23.5100	23.5300	+0.470%	2,350	-0.382%
2018-02-14	23.4200	23.4200	23.4200	23.4200	+0.623%	345	+0.085%
2018-02-13	23.2750	23.2750	23.2750	23.2750	-0.506%	263	+0.709%
2018-02-12	23.3200	23.4000	23.3140	23.3934	+2.020%	1,127	+0.199%
2018-02-09	22.8510	22.9301	22.7101	22.9301	-0.568%	4,068	+2.224%
2018-02-08	23.3300	23.4200	23.0611	23.0611	-1.784%	2,675	+1.643%
2018-02-07	23.6354	23.6900	23.4800	23.4800	-0.441%	1,069	-0.170%
2018-02-06	23.3200	23.5840	23.3199	23.5840	+2.228%	1,924	-0.611%
2018-02-05	23.8700	23.8700	23.0700	23.0700	-3.674%	3,272	+1.604%
2018-02-02	24.0800	24.1600	23.9500	23.9500	-1.237%	21,092	-2.129%
2018-02-01	24.3100	24.3290	24.2500	24.2500	-0.725%	4,574	-3.340%
2018-01-31	24.4500	24.4868	24.4200	24.4272	-0.256%	1,149	-4.041%
2018-01-30	24.5500	24.5800	24.4900	24.4900	-1.166%	3,840	-4.287%
2018-01-29	24.7500	24.8199	24.7500	24.7790	-0.205%	4,788	-5.404%
2018-01-26	24.7664	24.8300	24.7664	24.8300	+0.527%	1,875	-5.598%
2018-01-25	24.6500	24.7100	24.6301	24.6998	-0.163%	1,518	-5.100%
2018-01-24	25.0000	25.0000	24.6200	24.7401	-1.040%	13,246	-5.255%
2018-01-23	25.0000	25.0390	25.0000	25.0000	-0.116%	1,346	-6.240%
2018-01-22	25.0290	25.0290	25.0290	25.0290	+0.313%	621	-6.349%
2018-01-19	25.0200	25.0200	24.9510	24.9510	-0.196%	1,014	-6.056%
2018-01-18	24.8801	24.9999	24.8760	24.9999	-0.339%	3,866	-6.240%
2018-01-17	25.0850	25.0850	25.0850	25.0850	+0.060%	210	-6.558%
2018-01-16	25.1760	25.1760	25.0700	25.0700	-0.668%	585	-6.502%
2018-01-12	25.2790	25.2790	25.2386	25.2386	-0.065%	456	-7.126%
2018-01-11	25.1612	25.2550	25.1500	25.2550	+0.537%	864	-7.187%
2018-01-10	25.1000	25.2000	25.0792	25.1200	+0.080%	1,998	-6.688%
2018-01-09	25.1100	25.1276	25.0700	25.1000	+0.192%	11,457	-6.614%
2018-01-08	25.0890	25.0890	25.0520	25.0520	-0.112%	1,297	-6.435%
2018-01-05	25.0100	25.1000	25.0100	25.0800	+0.360%	2,211	-6.539%
2018-01-04	25.0200	25.0939	24.9900	24.9900	-0.020%	4,462	-6.202%
2018-01-03	24.9150	25.0250	24.9150	24.9950	+0.309%	6,961	-6.221%
2018-01-02	24.7600	24.9600	24.7600	24.9180	+0.516%	10,450	-5.931%
2017-12-29	24.8000	24.8200	24.7900	24.7900	+0.162%	1,885	-5.446%
2017-12-28	24.7400	24.7500	24.7400	24.7500	+0.243%	657	-5.293%
2017-12-27	24.6644	24.7000	24.6644	24.6900	+0.194%	3,276	-5.063%
2017-12-26	24.6297	24.6900	24.6297	24.6423	+0.117%	2,304	-4.879%
2017-12-22	24.6900	24.6900	24.6135	24.6135	+0.218%	1,114	-4.768%
2017-12-21	24.5000	24.6290	24.5000	24.5600	+0.904%	6,118	-4.560%
2017-12-20	24.3890	24.3900	24.3300	24.3400	-0.082%	4,132	-3.698%
2017-12-19	24.3500	24.4090	24.3500	24.3600	-0.287%	1,424	-3.777%
2017-12-18	24.4172	24.4300	24.4100	24.4300	+0.506%	2,972	-4.052%
2017-12-15	24.2194	24.3070	24.2194	24.3070	+0.895%	989	-3.567%
2017-12-14	24.0400	24.1700	24.0400	24.0913	-0.284%	10,186	-2.703%
2017-12-13	24.2690	24.2690	24.1600	24.1600	-0.686%	5,159	-2.980%
2017-12-12	24.3290	24.3290	24.3000	24.3270	+0.608%	1,138	-3.646%
2017-12-11	24.1018	24.1800	24.1018	24.1800	+1.044%	1,787	-3.060%
2017-12-08	23.9098	23.9302	23.9098	23.9302	+0.399%	2,467	-2.048%
2017-12-06	23.8900	23.8964	23.8220	23.8350	+0.612%	932	-1.657%
2017-12-05	23.8123	23.8123	23.6900	23.6900	-0.462%	4,644	-1.055%
2017-12-04	23.8273	23.8503	23.8000	23.8000	+0.126%	1,031	-1.513%
2017-12-01	23.8999	23.8999	23.7539	23.7700	-0.331%	3,881	-1.388%
2017-11-30	23.8490	23.8490	23.8490	23.8490	-0.435%	230	-1.715%
2017-11-29	23.9680	23.9680	23.9400	23.9533	-0.691%	578	-2.143%
2017-11-28	24.2788	24.2788	24.1100	24.1200	+0.542%	3,676	-2.819%
2017-11-27	24.0000	24.0000	23.9900	23.9900	-0.249%	274	-2.293%
2017-11-24	24.0499	24.0500	24.0499	24.0500	-0.071%	468	-2.536%
2017-11-22	24.0497	24.0900	24.0497	24.0671	+0.363%	498	-2.606%
2017-11-21	24.0400	24.0499	23.9800	23.9800	+0.335%	1,295	-2.252%
2017-11-20	23.9000	23.9000	23.9000	23.9000	-0.079%	326	-1.925%
2017-11-17	23.9200	23.9200	23.9000	23.9190	-0.088%	941	-2.003%
2017-11-16	23.9397	23.9400	23.9397	23.9400	+0.251%	669	-2.089%
2017-11-15	23.9800	23.9800	23.8800	23.8800	-0.500%	4,518	-1.843%
2017-11-14	24.0394	24.0394	23.9952	24.0000	-0.243%	1,356	-2.333%
2017-11-13	24.0301	24.0585	24.0301	24.0585	-0.255%	1,211	-2.571%
2017-11-10	24.1000	24.1200	24.1000	24.1200	-0.700%	868	-2.819%
2017-11-09	24.3300	24.3400	24.2195	24.2900	-0.177%	5,374	-3.499%
2017-11-07	24.3700	24.3700	24.3099	24.3331	-0.681%	1,353	-3.670%
2017-11-06	24.5000	24.5000	24.4999	24.4999	-0.000%	544	-4.326%
2017-11-03	24.4436	24.5000	24.4436	24.5000	+0.164%	1,869	-4.327%
2017-11-02	24.4600	24.4600	24.4402	24.4600	+1.074%	1,137	-4.170%
2017-11-01	24.2800	24.2827	24.2000	24.2000	+0.012%	1,067	-3.140%
2017-10-30	24.2060	24.2060	24.1862	24.1972	+0.154%	1,731	-3.129%
2017-10-27	24.1000	24.2200	24.1000	24.1600	0.000%	2,199	-2.980%
2017-10-26	24.1100	24.1600	24.1000	24.1600	+0.655%	1,639	-2.980%
2017-10-25	24.2400	24.2400	23.9750	24.0027	-1.223%	863	-2.344%
2017-10-24	24.2657	24.3000	24.2657	24.3000	+0.289%	1,960	-3.539%
2017-10-23	24.2499	24.2499	24.2300	24.2300	-0.082%	874	-3.260%
2017-10-20	24.2733	24.2899	24.2500	24.2500	-0.185%	696	-3.340%
2017-10-19	24.3052	24.3365	24.2950	24.2950	-0.226%	2,691	-3.519%
2017-10-18	24.3999	24.3999	24.3500	24.3500	-0.066%	1,067	-3.737%
2017-10-16	24.3200	24.3900	24.3200	24.3660	-0.303%	1,261	-3.800%
2017-10-13	24.4100	24.4400	24.4100	24.4400	+0.535%	1,130	-4.092%
2017-10-12	24.4400	24.4400	24.3100	24.3100	+0.040%	4,203	-3.579%
2017-10-11	24.3300	24.3500	24.3004	24.3004	-0.113%	3,093	-3.541%
2017-10-10	24.3600	24.3600	24.3279	24.3279	+0.288%	279	-3.650%
2017-10-09	24.3100	24.3100	24.2580	24.2580	+0.198%	1,150	-3.372%
2017-10-05	24.1500	24.2100	24.1500	24.2100	+0.498%	5,062	-3.181%
2017-10-03	24.0776	24.1300	24.0776	24.0900	+0.083%	1,790	-2.698%
2017-10-02	23.9100	24.0700	23.9100	24.0700	+0.918%	2,444	-2.617%
2017-09-29	23.7900	23.8511	23.7900	23.8511	+0.833%	4,469	-1.724%
2017-09-28	23.6534	23.6541	23.6534	23.6541	+0.017%	999	-0.905%
2017-09-27	23.7400	23.7400	23.6200	23.6500	+0.169%	4,950	-0.888%
2017-09-26	23.6200	23.6200	23.5900	23.6100	-1.748%	328	-0.720%
2017-09-22	24.0832	24.0832	24.0100	24.0300	+0.797%	749	-2.455%
2017-09-21	23.9210	23.9600	23.8400	23.8400	-0.667%	4,977	-1.678%
2017-09-20	23.9600	24.0000	23.9500	24.0000	+0.209%	1,195	-2.333%
2017-09-19	23.9800	23.9900	23.9500	23.9500	+0.209%	2,973	-2.129%
2017-09-18	23.9400	23.9600	23.8900	23.9000	+0.610%	3,973	-1.925%
2017-09-15	23.7900	23.7900	23.7300	23.7550	-1.103%	2,162	-1.326%
2017-09-14	24.1500	24.1500	24.0110	24.0200	-1.477%	2,324	-2.415%
2017-09-13	24.2600	24.4400	24.2600	24.3800	+0.082%	7,077	-3.856%
2017-09-12	24.3645	24.3900	24.3601	24.3601	-0.327%	659	-3.777%
2017-09-11	24.4501	24.4848	24.4400	24.4400	+0.825%	1,468	-4.092%
2017-09-08	24.3400	24.3400	24.2400	24.2400	-0.660%	5,787	-3.300%
2017-09-07	24.4900	24.4900	24.4010	24.4010	+0.339%	3,550	-3.938%
2017-09-06	24.2500	24.3400	24.2400	24.3186	+0.573%	2,333	-3.613%
2017-09-05	24.3800	24.3800	24.1610	24.1800	-1.434%	14,530	-3.060%
2017-09-01	24.5400	24.5492	24.5000	24.5319	+0.171%	2,554	-4.451%
2017-08-31	24.5000	24.5000	24.4652	24.4900	+0.752%	1,107	-4.287%
2017-08-30	24.2900	24.3071	24.2800	24.3071	+0.235%	921	-3.567%
2017-08-29	24.0600	24.2500	24.0600	24.2500	-0.370%	4,361	-3.340%
2017-08-28	24.3500	24.3500	24.2750	24.3400	-0.327%	1,624	-3.698%
2017-08-25	24.4900	24.4900	24.3750	24.4199	+0.123%	1,136	-4.013%
2017-08-24	24.4000	24.4000	24.3600	24.3900	+0.164%	1,878	-3.895%
2017-08-23	24.2600	24.3500	24.2000	24.3500	+0.206%	15,172	-3.737%
2017-08-22	24.1800	24.3000	24.1800	24.3000	+0.998%	5,148	-3.539%
2017-08-21	24.0200	24.1100	24.0200	24.0600	-0.054%	13,908	-2.577%
2017-08-18	24.0700	24.1000	24.0100	24.0729	-0.400%	11,924	-2.629%
2017-08-17	24.2800	24.3100	24.1696	24.1696	-0.741%	18,150	-3.019%
2017-08-16	24.3400	24.3500	24.3400	24.3500	+0.591%	1,359	-3.737%
2017-08-15	24.1610	24.2070	24.1610	24.2070	+0.278%	340	-3.169%
2017-08-14	24.1500	24.2000	24.1150	24.1400	+0.667%	19,940	-2.900%
2017-08-11	24.0200	24.0200	23.9800	23.9800	-0.663%	964	-2.252%
2017-08-10	24.2499	24.2600	24.1400	24.1400	-1.389%	1,943	-2.900%
2017-08-09	24.4301	24.5090	24.4301	24.4800	-0.244%	831	-4.248%
2017-08-08	24.6100	24.6203	24.5400	24.5400	-0.041%	350	-4.482%
2017-08-07	24.6200	24.6200	24.5150	24.5500	+0.245%	2,863	-4.521%
2017-08-04	24.4786	24.5400	24.4767	24.4900	+0.699%	1,548	-4.287%
2017-08-03	24.3100	24.3775	24.3100	24.3200	+0.662%	3,835	-3.618%
2017-08-02	24.1200	24.1613	24.1100	24.1600	-0.330%	5,083	-2.980%
2017-08-01	24.2400	24.2400	24.2400	24.2400	+0.498%	249	-3.300%
2017-07-31	24.0408	24.1200	24.0408	24.1200	+0.291%	929	-2.819%
2017-07-28	24.0540	24.0540	24.0500	24.0500	-0.455%	684	-2.536%
2017-07-27	24.3000	24.3000	24.1485	24.1600	-0.658%	5,232	-2.980%
2017-07-26	24.3700	24.3700	24.2400	24.3200	+0.124%	19,043	-3.618%
2017-07-25	24.2600	24.3100	24.2400	24.2900	+1.019%	2,436	-3.499%
2017-07-24	24.1300	24.1600	24.0140	24.0450	-0.927%	2,597	-2.516%
2017-07-21	24.2700	24.2700	24.2700	24.2700	-0.431%	1,803	-3.420%
2017-07-20	24.3100	24.4000	24.3100	24.3750	+0.723%	5,790	-3.836%
2017-07-19	24.1700	24.2200	24.1500	24.2000	+0.332%	1,581	-3.140%
2017-07-18	24.1086	24.1199	24.0901	24.1199	-0.125%	1,549	-2.819%
2017-07-17	24.1000	24.2050	24.1000	24.1500	+0.458%	2,197	-2.940%
2017-07-14	24.0700	24.0700	23.9950	24.0400	-0.212%	698	-2.496%
2017-07-13	24.1500	24.1502	24.0910	24.0910	-0.037%	417	-2.702%
2017-07-12	24.1400	24.2150	24.1000	24.1000	+0.837%	7,016	-2.739%
2017-07-11	23.8800	23.9000	23.7950	23.9000	-0.209%	4,491	-1.925%
2017-07-10	24.1000	24.1000	23.9450	23.9500	+0.163%	1,876	-2.129%
2017-07-07	23.9700	23.9700	23.9100	23.9110	+0.067%	3,228	-1.970%
2017-07-06	23.9060	23.9060	23.8950	23.8950	-0.479%	1,028	-1.904%
2017-07-05	24.0000	24.0500	23.9201	24.0100	-0.042%	2,478	-2.374%
2017-07-03	24.0588	24.1000	23.9400	24.0200	+0.586%	45,173	-2.415%
2017-06-30	24.0000	24.0319	23.8500	23.8800	-0.334%	2,870	-1.843%
2017-06-29	24.2380	24.2380	23.9600	23.9600	-0.930%	862	-2.170%
2017-06-28	24.1900	24.2000	24.1800	24.1850	-0.190%	1,724	-3.080%
2017-06-27	24.3158	24.3158	24.2311	24.2311	-0.733%	1,793	-3.265%
2017-06-26	24.5000	24.5000	24.4100	24.4100	-0.301%	2,624	-3.974%
2017-06-23	24.3932	24.5124	24.3932	24.4838	+0.179%	969	-4.263%
2017-06-22	24.5000	24.5000	24.4400	24.4400	-0.004%	349	-4.092%
2017-06-21	24.4300	24.5600	24.4300	24.4410	-0.646%	3,487	-4.096%
2017-06-20	24.7200	24.7200	24.5400	24.6000	-0.748%	5,197	-4.715%
2017-06-19	24.7842	24.8047	24.7842	24.7853	+0.405%	1,099	-5.428%
2017-06-16	24.5950	24.6854	24.5950	24.6854	+1.004%	744	-5.045%
2017-06-15	24.4000	24.5100	24.3555	24.4400	-0.960%	1,466	-4.092%
2017-06-14	24.7400	24.7400	24.6200	24.6770	-0.562%	819	-5.013%
2017-06-13	24.8400	24.8400	24.7371	24.8165	+0.107%	607	-5.547%
2017-06-12	24.7900	24.7900	24.7900	24.7900	+0.068%	280	-5.446%
2017-06-09	24.7799	24.8424	24.7100	24.7732	+0.855%	4,734	-5.382%
2017-06-08	24.5660	24.5660	24.5632	24.5632	-0.105%	1,052	-4.573%
2017-06-07	24.6435	24.6435	24.5788	24.5890	-0.731%	2,028	-4.673%
2017-06-06	24.7200	24.7900	24.6946	24.7700	-0.201%	6,719	-5.369%
2017-06-05	24.8129	24.8600	24.7100	24.8200	-0.241%	43,487	-5.560%
2017-06-02	24.7500	24.8800	24.7500	24.8800	+0.258%	4,798	-5.788%
2017-06-01	24.8159	24.8159	24.8159	24.8159	+0.428%	279	-5.544%
2017-05-31	24.7700	24.7700	24.7101	24.7101	-0.322%	890	-5.140%
2017-05-30	24.8100	24.8100	24.7454	24.7900	+0.510%	1,624	-5.446%
2017-05-25	24.6643	24.6643	24.6643	24.6643	-0.346%	386	-4.964%
2017-05-24	24.6256	24.7500	24.6256	24.7500	+0.595%	513	-5.293%
2017-05-23	24.7600	24.7600	24.5850	24.6036	-0.346%	5,179	-4.729%
2017-05-22	24.6400	24.6890	24.5800	24.6890	+0.807%	3,159	-5.059%
2017-05-19	24.4401	24.5799	24.4400	24.4913	+0.292%	1,841	-4.293%
2017-05-18	24.3000	24.4888	24.3000	24.4200	-0.245%	795	-4.013%
2017-05-17	24.5723	24.5723	24.4800	24.4800	-0.488%	1,134	-4.248%
2017-05-16	24.5920	24.6200	24.5800	24.6000	+1.653%	4,090	-4.715%
2017-05-12	24.2040	24.2040	24.2000	24.2000	+0.604%	1,969	-3.140%
2017-05-11	24.0547	24.0547	24.0547	24.0547	+0.605%	320	-2.555%
2017-05-10	23.9100	23.9800	23.9100	23.9100	+0.315%	4,219	-1.966%
2017-05-09	23.9468	23.9468	23.8350	23.8350	+0.194%	1,855	-1.657%
2017-05-08	23.7000	23.8300	23.6600	23.7889	+0.715%	2,683	-1.467%
2017-05-05	23.6700	23.7055	23.6200	23.6200	-0.042%	1,221	-0.762%
2017-05-04	23.5000	23.6300	23.5000	23.6300	+0.425%	2,737	-0.804%
2017-05-03	23.3800	23.5500	23.3800	23.5300	-0.042%	97,171	-0.382%
2017-05-02	23.4700	23.6200	23.4700	23.5400	+0.064%	1,672	-0.425%
2017-05-01	23.5250	23.5250	23.5250	23.5250	+0.349%	232	-0.361%
2017-04-28	23.4500	23.4500	23.3710	23.4432	-0.411%	762	-0.014%
2017-04-27	23.5200	23.5447	23.5020	23.5400	-0.696%	2,087	-0.425%
2017-04-26	23.7600	23.8590	23.7050	23.7050	+0.124%	3,803	-1.118%
2017-04-25	23.6550	23.7100	23.6550	23.6757	-0.229%	872	-0.996%
2017-04-24	23.6900	23.7300	23.6601	23.7300	+2.240%	1,482	-1.222%
2017-04-21	23.1600	23.2300	23.1600	23.2100	+0.069%	4,501	+0.991%
2017-04-20	23.2200	23.2347	23.1939	23.1939	+0.060%	2,360	+1.061%
2017-04-19	23.1600	23.3193	23.1600	23.1800	-0.558%	7,563	+1.122%
2017-04-18	23.5900	23.5900	23.3100	23.3100	-2.469%	3,853	+0.558%
2017-04-17	24.0900	24.0900	23.8300	23.9000	-0.344%	1,196	-1.925%
2017-04-13	23.9826	23.9826	23.9826	23.9826	-0.280%	458	-2.262%
2017-04-12	24.0100	24.0500	23.9590	24.0500	-0.352%	7,575	-2.536%
2017-04-11	24.1776	24.1776	24.0000	24.1349	+0.240%	5,435	-2.879%
2017-04-10	24.2000	24.2000	24.0471	24.0771	-0.045%	2,395	-2.646%
2017-04-07	23.8300	24.1100	23.8300	24.0880	+1.210%	5,064	-2.690%
2017-04-06	23.8000	23.8000	23.8000	23.8000	-0.042%	172	-1.513%
2017-04-05	24.0000	24.0000	23.8100	23.8100	-0.418%	1,311	-1.554%
2017-04-04	23.9100	23.9100	23.9100	23.9100	+0.420%	163	-1.966%
2017-04-03	23.8206	23.8334	23.6901	23.8100	-0.251%	6,421	-1.554%
2017-03-31	23.9400	23.9400	23.8200	23.8700	-0.376%	5,952	-1.801%
2017-03-30	24.0900	24.0900	23.8500	23.9600	-0.498%	83,547	-2.170%
2017-03-29	23.8200	24.0807	23.8200	24.0800	+0.669%	1,149	-2.658%
2017-03-28	23.8000	23.9900	23.8000	23.9200	+0.843%	4,501	-2.007%
2017-03-27	23.7600	23.7790	23.5600	23.7200	-2.707%	10,523	-1.180%
2017-03-24	24.4400	24.4600	24.3800	24.3800	+0.078%	4,076	-3.856%
2017-03-23	24.3868	24.3900	24.3600	24.3610	+0.086%	848	-3.781%
2017-03-22	24.2700	24.4300	24.2700	24.3400	-0.287%	47,196	-3.698%
2017-03-21	24.6400	24.7445	24.4100	24.4100	-1.351%	66,321	-3.974%
2017-03-20	24.6400	24.7955	24.6400	24.7442	-0.403%	2,490	-5.271%
2017-03-17	24.7820	24.8700	24.7400	24.8442	+0.584%	20,592	-5.652%
2017-03-16	24.8900	24.8900	24.7000	24.7000	+0.041%	3,179	-5.101%
2017-03-15	24.5400	24.6900	24.4700	24.6900	+0.766%	1,561	-5.063%
2017-03-14	24.4100	24.5023	24.4100	24.5023	+0.005%	684	-4.336%
2017-03-13	24.5011	24.5011	24.5011	24.5011	+0.175%	171	-4.331%
2017-03-10	24.5000	24.5000	24.3700	24.4582	+0.859%	1,942	-4.163%
2017-03-09	24.2900	24.3804	24.2500	24.2500	-0.434%	1,955	-3.340%
2017-03-08	24.5300	24.5350	24.3300	24.3557	-0.141%	4,485	-3.760%
2017-03-07	24.4300	24.5100	24.3900	24.3900	-0.238%	5,251	-3.895%
2017-03-06	24.4100	24.4482	24.4100	24.4482	-0.415%	497	-4.124%
2017-03-03	24.4500	24.5690	24.4500	24.5500	+0.311%	3,356	-4.521%
2017-03-02	24.4000	24.4740	24.4000	24.4740	+0.057%	2,743	-4.225%
2017-03-01	24.1700	24.5500	24.1700	24.4600	+1.536%	2,674	-4.170%
2017-02-28	24.0600	24.1400	24.0400	24.0900	+0.125%	3,781	-2.698%
2017-02-27	23.9200	24.1140	23.9200	24.0600	+0.083%	4,696	-2.577%
2017-02-24	23.8000	24.0898	23.8000	24.0400	-0.439%	3,980	-2.496%
2017-02-23	24.3100	24.3100	24.1100	24.1460	+0.174%	1,822	-2.924%
2017-02-22	24.0400	24.1110	24.0100	24.1041	-0.153%	3,517	-2.755%
2017-02-21	24.0200	24.1410	24.0200	24.1410	-0.428%	2,425	-2.904%
2017-02-17	24.0000	24.2447	24.0000	24.2447	+0.768%	1,693	-3.319%
2017-02-16	24.0100	24.1400	24.0100	24.0600	-0.373%	4,174	-2.577%
2017-02-15	24.0200	24.1500	24.0200	24.1500	+0.541%	2,098	-2.940%
2017-02-14	24.0100	24.0200	23.9810	24.0200	-0.249%	1,479	-2.415%
2017-02-13	24.1300	24.1900	24.0000	24.0800	+0.627%	18,482	-2.658%
2017-02-10	23.9298	23.9500	23.9100	23.9300	+0.673%	2,611	-2.048%
2017-02-09	23.7500	23.7700	23.7500	23.7700	+0.662%	863	-1.388%
2017-02-08	23.5296	23.6400	23.5296	23.6136	+0.142%	2,429	-0.735%
2017-02-07	23.7300	23.7690	23.5599	23.5800	0.000%	3,889	-0.594%
2017-02-06	23.3900	23.6440	23.3900	23.5800	-0.169%	8,611	-0.594%
2017-02-03	23.8600	23.8600	23.6000	23.6200	+0.511%	5,758	-0.762%
2017-02-02	23.5100	23.5239	23.4950	23.5000	+0.213%	1,266	-0.255%
2017-02-01	23.4700	23.4700	23.3834	23.4500	-0.058%	4,234	-0.043%
2017-01-31	23.4600	23.4635	23.4000	23.4635	-0.006%	2,387	-0.100%
2017-01-30	23.4800	23.4906	23.4300	23.4650	-0.614%	5,756	-0.107%
2017-01-27	23.5910	23.6499	23.5900	23.6100	+0.127%	13,073	-0.720%
2017-01-26	23.5900	23.6390	23.5600	23.5800	-0.262%	6,924	-0.594%
2017-01-25	23.8054	23.8054	23.5900	23.6419	-0.203%	4,706	-0.854%
2017-01-24	23.6319	23.6900	23.6319	23.6900	+0.359%	1,279	-1.055%
2017-01-23	23.4800	23.6053	23.4800	23.6053	-0.105%	5,167	-0.700%
2017-01-20	23.6973	23.6973	23.6301	23.6301	-0.281%	1,847	-0.804%
2017-01-19	23.8000	23.8000	23.6900	23.6968	-0.738%	4,720	-1.084%
2017-01-18	23.8804	23.8804	23.8001	23.8730	+0.260%	2,113	-1.814%
2017-01-17	24.0500	24.0500	23.7555	23.8110	-1.172%	6,284	-1.558%
2017-01-13	24.0200	24.2200	24.0200	24.0933	-0.080%	1,734	-2.712%
2017-01-12	24.2300	24.2300	23.9601	24.1125	+0.805%	12,353	-2.789%
2017-01-11	24.0000	24.0000	23.9100	23.9200	+0.060%	4,233	-2.007%
2017-01-10	23.8800	23.9400	23.8800	23.9056	+0.655%	1,389	-1.948%
2017-01-09	23.5700	23.8500	23.5700	23.7500	+0.241%	5,461	-1.305%
2017-01-06	23.4300	23.7760	23.4300	23.6928	+0.223%	3,798	-1.067%
2017-01-05	23.6900	23.7000	23.5710	23.6400	-0.285%	3,954	-0.846%
2017-01-04	23.6300	23.7076	23.6300	23.7076	+0.201%	1,868	-1.129%
2017-01-03	23.4600	23.6700	23.4600	23.6600	+1.458%	2,990	-0.930%
2016-12-30	23.6600	23.6600	23.2900	23.3200	-0.275%	4,876	+0.515%
2016-12-29	23.3541	23.3844	23.3541	23.3844	+0.426%	801	+0.238%
2016-12-28	23.2500	23.3799	23.2500	23.2852	-0.712%	5,384	+0.665%
2016-12-27	23.5000	23.5000	23.4001	23.4521	+0.123%	7,128	-0.052%
2016-12-23	23.5900	23.5900	23.3001	23.4232	+0.443%	3,654	+0.072%
2016-12-22	23.3000	23.4566	23.3000	23.3200	-0.171%	12,340	+0.515%
2016-12-21	23.2800	23.4300	23.2800	23.3600	+0.043%	20,092	+0.342%
2016-12-20	23.2800	23.3699	23.2800	23.3500	+0.473%	2,183	+0.385%
2016-12-19	23.0900	23.3258	23.0900	23.2400	+0.041%	2,277	+0.861%
2016-12-16	23.2200	23.3310	23.2100	23.2304	+0.174%	7,546	+0.902%
2016-12-15	22.8500	23.1900	22.8500	23.1900	+0.298%	1,768	+1.078%
2016-12-14	23.2700	23.2700	23.0000	23.1210	-0.383%	6,396	+1.380%
2016-12-13	23.0800	23.2100	23.0800	23.2100	+1.620%	2,474	+0.991%
2016-12-12	23.1100	23.1100	22.8200	22.8400	-1.467%	10,966	+2.627%
2016-12-09	23.2000	23.2000	23.0288	23.1800	+0.608%	6,096	+1.122%
2016-12-08	23.0400	23.0700	22.8925	23.0400	+0.920%	105,299	+1.736%
2016-12-07	22.7600	22.9300	22.7046	22.8300	+1.422%	14,571	+2.672%
2016-12-06	22.3600	22.5299	22.3250	22.5100	+0.677%	11,790	+4.131%
2016-12-05	22.4400	22.4490	22.2740	22.3586	-12.593%	4,733	+4.837%
2016-12-02	25.5900	25.7200	25.4500	25.5800	+0.137%	7,293	-8.366%
2016-12-01	25.6900	25.6900	25.4000	25.5450	-0.564%	20,785	-8.240%
2016-11-30	25.9200	25.9200	25.6900	25.6900	+0.067%	1,312	-8.758%
2016-11-29	25.7000	25.7900	25.6600	25.6727	-0.184%	1,040	-8.697%
2016-11-28	25.7200	25.9200	25.6800	25.7200	-0.924%	58,546	-8.865%
2016-11-25	26.0200	26.0200	25.9600	25.9600	+0.039%	6,801	-9.707%
2016-11-23	25.6000	25.9500	25.6000	25.9500	-0.086%	2,038	-9.672%
2016-11-22	25.8400	25.9723	25.8400	25.9723	+0.902%	1,257	-9.750%
2016-11-21	25.9200	25.9200	25.6510	25.7400	-0.618%	11,494	-8.936%
2016-11-18	25.9000	25.9000	25.9000	25.9000	+0.448%	851	-9.498%
2016-11-17	25.7920	25.7920	25.7846	25.7846	+0.997%	484	-9.093%
2016-11-16	25.6800	25.6800	25.4300	25.5300	-0.623%	7,022	-8.186%
2016-11-15	25.5700	25.7766	25.5700	25.6900	-0.155%	12,144	-8.758%
2016-11-14	25.5300	25.7600	25.5300	25.7300	+0.508%	4,615	-8.900%
2016-11-11	25.8600	25.8600	25.4100	25.6000	-1.690%	6,187	-8.438%
2016-11-10	26.3400	26.3400	26.0200	26.0400	-1.214%	4,225	-9.985%
2016-11-09	25.9500	26.3600	25.9500	26.3600	+1.035%	7,712	-11.077%
2016-11-08	25.9934	26.1000	25.9250	26.0900	+1.755%	1,525	-10.157%
2016-11-07	25.5600	25.6401	25.5600	25.6401	+1.827%	1,057	-8.581%
2016-11-04	25.2500	25.2500	25.1800	25.1800	-1.371%	2,993	-6.910%
2016-11-03	25.6100	25.9400	25.5300	25.5300	-1.656%	13,890	-8.186%
2016-11-02	25.9100	26.1099	25.8590	25.9600	-1.067%	14,838	-9.707%
2016-11-01	26.3400	26.5890	26.1660	26.2400	-0.114%	17,710	-10.671%
2016-10-31	26.3400	26.4199	26.2700	26.2700	-0.152%	2,429	-10.773%
2016-10-28	26.2000	26.5400	26.2000	26.3100	-0.379%	8,060	-10.908%
2016-10-27	26.4500	26.5380	26.3500	26.4100	-0.265%	178,691	-11.246%
2016-10-26	26.1700	26.4801	26.1700	26.4801	-0.935%	2,471	-11.481%
2016-10-25	26.7300	26.7300	26.7300	26.7300	+0.640%	1,670	-12.308%
2016-10-24	26.7400	26.7400	26.5500	26.5601	-0.449%	6,656	-11.747%
2016-10-21	26.8000	26.8060	26.6200	26.6800	+0.225%	5,986	-12.144%
2016-10-20	26.4600	26.6900	26.4600	26.6200	-0.412%	13,890	-11.946%
2016-10-19	26.5300	26.7300	26.4800	26.7300	+0.213%	8,589	-12.308%
2016-10-18	26.9400	26.9400	26.5300	26.6732	+0.388%	1,244	-12.122%
2016-10-17	26.6600	26.6600	26.4900	26.5700	-0.821%	2,904	-11.780%
2016-10-14	26.9600	26.9600	26.6800	26.7900	+0.571%	29,220	-12.505%
2016-10-13	26.3800	26.6379	26.3800	26.6379	-0.382%	2,300	-12.005%
2016-10-12	26.7500	27.0380	26.7300	26.7400	-1.109%	7,373	-12.341%
2016-10-11	26.9600	27.1500	26.8201	27.0400	-0.070%	81,513	-13.314%
2016-10-10	27.0000	27.0600	27.0000	27.0590	+0.586%	685	-13.374%
2016-10-07	26.7200	26.9500	26.7000	26.9013	+1.087%	22,252	-12.867%
2016-10-06	26.5800	26.7300	26.5800	26.6120	-0.441%	2,628	-11.919%
2016-10-05	26.7800	26.7800	26.7200	26.7300	-0.037%	5,373	-12.308%
2016-10-04	26.9700	26.9700	26.7400	26.7400	+1.096%	18,229	-12.341%
2016-10-03	26.7000	26.7000	26.3901	26.4502	+0.994%	2,769	-11.381%
2016-09-30	26.1500	26.2290	26.1330	26.1900	+0.499%	793	-10.500%
2016-09-29	26.3700	26.3700	26.0600	26.0600	+0.231%	1,487	-10.054%
2016-09-28	26.0000	26.0000	26.0000	26.0000	+0.541%	112	-9.846%
2016-09-27	25.6500	25.8600	25.6500	25.8600	+0.122%	9,601	-9.358%
2016-09-26	25.8100	25.8700	25.8100	25.8285	-2.193%	1,885	-9.248%
2016-09-23	26.6400	26.6400	26.3401	26.4075	-0.259%	2,319	-11.237%
2016-09-22	26.4601	26.5064	26.4100	26.4760	+0.977%	3,058	-11.467%
2016-09-21	26.1500	26.2199	26.1500	26.2199	+0.614%	1,547	-10.602%
2016-09-20	26.3660	26.3660	26.0600	26.0600	+0.385%	638	-10.054%
2016-09-19	25.9900	26.0200	25.9200	25.9600	+0.154%	3,162	-9.707%
2016-09-16	25.6300	25.9299	25.6300	25.9200	+0.699%	1,409	-9.568%
2016-09-15	25.7590	25.8700	25.7105	25.7400	+0.195%	7,103	-8.936%
2016-09-14	25.6200	25.6899	25.6200	25.6899	-0.039%	701	-8.758%
2016-09-13	25.7000	25.7000	25.7000	25.7000	-0.925%	815	-8.794%
2016-09-12	25.8400	26.0000	25.8400	25.9400	-0.077%	361	-9.638%