Dark

FCAN
First Trust Canada AlphaDex Fund
stock NASDAQ

Inactive

Oct 28, 2020

20.68USD-0.736%(-0.15)69,667

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-28	20.3200	20.7900	20.2700	20.6800	-0.736%	69,667	0.000%
2020-10-27	20.7700	20.8400	20.7700	20.8333	-1.438%	1,203	-0.736%
2020-10-21	21.1450	21.1450	21.1372	21.1372	+0.840%	200	-2.163%
2020-10-19	21.3000	21.3000	20.9612	20.9612	-2.005%	760	-1.342%
2020-10-14	21.3900	21.3900	21.3900	21.3900	+0.047%	2,003	-3.319%
2020-10-13	21.3790	21.3800	21.3790	21.3800	-0.973%	3,003	-3.274%
2020-10-12	21.5900	21.5900	21.5900	21.5900	+2.614%	501	-4.215%
2020-10-08	21.0400	21.0400	21.0400	21.0400	+2.353%	337	-1.711%
2020-09-30	20.6631	20.7300	20.5564	20.5564	+0.031%	481	+0.601%
2020-09-29	20.5200	20.5500	20.5200	20.5500	+1.622%	490	+0.633%
2020-09-24	19.6800	20.3650	19.6800	20.2220	+1.260%	1,484	+2.265%
2020-09-23	20.1381	20.1381	19.9703	19.9703	-2.649%	1,714	+3.554%
2020-09-21	20.5400	20.5400	20.5138	20.5138	-3.257%	234	+0.810%
2020-09-18	21.3411	21.3411	21.2044	21.2044	-0.914%	1,024	-2.473%
2020-09-17	21.4000	21.4000	21.4000	21.4000	-1.886%	191	-3.364%
2020-09-09	21.7400	21.8114	21.7400	21.8114	+2.066%	339	-5.187%
2020-09-08	21.5000	21.5000	21.2900	21.3700	-2.277%	1,045	-3.229%
2020-09-04	21.6901	21.8679	21.6901	21.8679	-2.506%	1,787	-5.432%
2020-09-02	22.4300	22.4300	22.4300	22.4300	-0.289%	200	-7.802%
2020-09-01	22.4400	22.4949	22.3810	22.4949	+1.094%	882	-8.068%
2020-08-31	22.3300	22.3300	22.2515	22.2515	-0.814%	238	-7.062%
2020-08-28	22.3800	22.4342	22.3800	22.4342	+1.132%	202	-7.819%
2020-08-27	22.1600	22.2680	22.1600	22.1831	-0.540%	2,072	-6.776%
2020-08-26	22.2200	22.3200	22.2050	22.3035	+0.985%	3,575	-7.279%
2020-08-25	21.9000	22.0860	21.9000	22.0860	-1.098%	229	-6.366%
2020-08-20	22.2110	22.3312	22.2110	22.3312	-0.337%	1,100	-7.394%
2020-08-18	22.4550	22.4550	22.3900	22.4068	+2.045%	2,344	-7.707%
2020-08-12	22.0100	22.0101	21.9578	21.9578	+1.392%	602	-5.819%
2020-08-11	21.9200	22.0499	21.6563	21.6563	-2.044%	903	-4.508%
2020-08-07	22.2600	22.2600	22.1081	22.1081	-1.771%	338	-6.460%
2020-08-05	22.6510	22.6740	22.5067	22.5067	+4.464%	787	-8.116%
2020-08-03	21.6200	21.6200	21.5450	21.5450	+0.238%	1,427	-4.015%
2020-07-30	21.2561	21.4939	21.2561	21.4939	-0.534%	105	-3.787%
2020-07-28	21.6450	21.6450	21.6092	21.6092	-0.514%	102	-4.300%
2020-07-27	21.4900	21.7209	21.4900	21.7209	+2.104%	310	-4.792%
2020-07-21	21.3500	21.3500	21.2660	21.2734	+2.688%	1,048	-2.789%
2020-07-17	20.5200	20.7166	20.5200	20.7166	+3.522%	952	-0.177%
2020-07-13	20.3300	20.4693	20.0117	20.0117	+0.134%	2,556	+3.340%
2020-07-09	19.9847	19.9849	19.9847	19.9849	-1.522%	260	+3.478%
2020-07-06	20.4152	20.4152	20.2938	20.2938	-0.325%	103	+1.903%
2020-07-02	20.3300	20.4599	20.3300	20.3600	+1.193%	1,001	+1.572%
2020-07-01	19.9100	20.1200	19.9100	20.1200	+2.916%	2,013	+2.783%
2020-06-29	19.5500	19.5500	19.5500	19.5500	+1.474%	535	+5.780%
2020-06-26	19.3200	19.3200	19.2661	19.2661	-1.503%	336	+7.339%
2020-06-24	19.5600	19.5600	19.5600	19.5600	-2.346%	409	+5.726%
2020-06-22	20.0300	20.0300	20.0300	20.0300	+1.095%	295	+3.245%
2020-06-17	19.8000	19.8650	19.8000	19.8131	-0.321%	2,380	+4.375%
2020-06-16	19.9800	19.9800	19.8769	19.8769	+1.001%	101	+4.040%
2020-06-15	19.2500	19.6800	19.2500	19.6800	+1.694%	873	+5.081%
2020-06-12	19.0600	19.3522	19.0600	19.3522	+0.688%	102	+6.861%
2020-06-11	19.6500	19.6500	19.2200	19.2200	-5.678%	1,338	+7.596%
2020-06-10	20.4300	20.5400	20.3771	20.3771	-1.542%	1,070	+1.486%
2020-06-09	20.6850	20.7010	20.6500	20.6963	-1.778%	2,134	-0.079%
2020-06-08	20.8800	21.0709	20.8436	21.0709	+2.236%	1,529	-1.855%
2020-06-05	20.5700	20.6100	20.5600	20.6100	+3.360%	418	+0.340%
2020-06-04	19.9700	19.9700	19.9400	19.9400	+1.680%	256	+3.711%
2020-06-02	19.5600	19.6105	19.5600	19.6105	+2.776%	441	+5.454%
2020-05-27	18.9900	19.0809	18.9900	19.0809	+2.585%	6,675	+8.381%
2020-05-21	18.5600	18.6000	18.5600	18.6000	+1.639%	1,518	+11.183%
2020-05-19	18.3700	18.3700	18.3000	18.3000	+0.329%	1,183	+13.005%
2020-05-18	18.1600	18.2500	18.1100	18.2400	+4.503%	3,322	+13.377%
2020-05-14	17.1600	17.4541	17.0300	17.4541	-4.947%	413	+18.482%
2020-05-11	18.3000	18.3625	18.2000	18.3625	-0.501%	630	+12.621%
2020-05-08	18.4401	18.4550	18.4401	18.4550	+3.803%	380	+12.056%
2020-05-04	17.6000	17.7788	17.6000	17.7788	-3.457%	323	+16.318%
2020-04-30	18.3500	18.4155	18.3500	18.4155	-2.445%	175	+12.297%
2020-04-29	18.7100	18.8770	18.6810	18.8770	+5.524%	4,986	+9.551%
2020-04-28	17.8710	17.8888	17.8710	17.8888	+4.588%	818	+15.603%
2020-04-24	16.9900	17.1040	16.9800	17.1040	+1.477%	13,789	+20.907%
2020-04-23	17.0600	17.1266	16.8550	16.8550	+0.475%	752	+22.694%
2020-04-22	16.7000	16.7754	16.7000	16.7754	+3.204%	551	+23.276%
2020-04-21	16.4200	16.4200	16.2546	16.2546	-3.748%	515	+27.226%
2020-04-20	17.0110	17.0400	16.7600	16.8876	+0.210%	1,160	+22.457%
2020-04-17	16.5000	16.8522	16.5000	16.8522	+4.137%	322	+22.714%
2020-04-16	16.1357	16.1827	16.1357	16.1827	-3.179%	757	+27.791%
2020-04-13	16.5300	16.7140	16.5300	16.7140	+0.456%	125	+23.729%
2020-04-09	16.5041	16.6382	16.4601	16.6382	+3.365%	1,699	+24.292%
2020-04-08	16.0400	16.0965	16.0400	16.0965	+3.372%	169	+28.475%
2020-04-07	15.8250	15.8250	15.5715	15.5715	+5.427%	305	+32.807%
2020-04-02	14.3300	14.7800	14.3300	14.7700	+4.014%	3,140	+40.014%
2020-04-01	14.2000	14.2100	14.1900	14.2000	-1.497%	2,363	+45.634%
2020-03-30	13.8600	14.4158	13.7600	14.4158	+1.243%	526	+43.454%
2020-03-27	14.0600	14.3400	14.0600	14.2388	-4.566%	4,540	+45.237%
2020-03-25	13.4600	14.9200	13.4600	14.9200	+12.945%	2,029	+38.606%
2020-03-24	13.1000	13.2100	13.1000	13.2100	+11.027%	621	+56.548%
2020-03-23	12.1500	12.2300	11.8980	11.8980	-11.341%	2,058	+73.811%
2020-03-20	13.4200	13.4200	13.4200	13.4200	+3.181%	102	+54.098%
2020-03-19	13.0881	13.0881	13.0063	13.0063	+4.526%	1,622	+59.000%
2020-03-18	13.5200	13.5200	12.2550	12.4431	-13.721%	2,719	+66.197%
2020-03-17	14.8000	14.8100	14.2811	14.4220	-5.615%	1,602	+43.392%
2020-03-16	14.4800	15.2800	14.4800	15.2800	-9.043%	741	+35.340%
2020-03-13	16.0100	16.7991	16.0100	16.7991	+6.911%	144	+23.102%
2020-03-12	15.8300	15.8300	15.7131	15.7131	-12.749%	196	+31.610%
2020-03-11	18.0797	18.0800	18.0090	18.0090	-3.541%	720	+14.831%
2020-03-09	18.9800	19.7000	18.6701	18.6701	-13.197%	1,813	+10.765%
2020-03-06	21.4301	21.5085	21.4301	21.5085	-3.488%	301	-3.852%
2020-03-03	22.6010	22.6010	22.2859	22.2859	-0.153%	406	-7.206%
2020-03-02	22.3300	22.3300	22.3200	22.3200	+1.822%	438	-7.348%
2020-02-28	21.6900	21.9205	21.6900	21.9205	-1.658%	1,225	-5.659%
2020-02-27	22.6500	22.6500	22.2500	22.2900	-5.447%	4,911	-7.223%
2020-02-25	24.1834	24.1834	23.5740	23.5740	-2.877%	552	-12.276%
2020-02-24	24.2300	24.2723	24.2300	24.2723	-2.930%	1,603	-14.800%
2020-02-21	24.9801	25.0050	24.9801	25.0050	-1.088%	783	-17.297%
2020-02-20	25.2800	25.2800	25.2800	25.2800	-0.079%	506	-18.196%
2020-02-19	25.2700	25.3000	25.2700	25.3000	+0.797%	2,600	-18.261%
2020-02-18	25.1000	25.1000	25.1000	25.1000	-0.060%	100	-17.610%
2020-02-14	25.1200	25.1200	25.1150	25.1150	+0.160%	100	-17.659%
2020-02-13	25.1200	25.1200	25.0750	25.0750	-0.139%	310	-17.527%
2020-02-12	25.1100	25.1100	25.1100	25.1100	+0.986%	100	-17.642%
2020-02-11	24.9600	24.9600	24.8649	24.8649	+0.851%	160	-16.831%
2020-02-10	24.5600	24.6550	24.5600	24.6550	-0.020%	350	-16.122%
2020-02-07	24.6999	24.6999	24.6600	24.6600	-0.571%	250	-16.139%
2020-02-05	24.8434	24.8700	24.8000	24.8016	+2.208%	584	-16.618%
2020-02-03	24.3200	24.3200	24.2659	24.2659	-0.089%	145	-14.778%
2020-01-31	24.3600	24.3600	24.2874	24.2874	-1.029%	101	-14.853%
2020-01-30	24.5400	24.5400	24.5400	24.5400	-0.929%	100	-15.729%
2020-01-29	24.7300	24.7700	24.7200	24.7700	-0.065%	900	-16.512%
2020-01-28	24.6700	24.7861	24.6700	24.7861	+0.797%	286	-16.566%
2020-01-27	24.5700	24.6400	24.5400	24.5900	-1.522%	3,652	-15.901%
2020-01-24	24.9700	24.9700	24.9700	24.9700	-1.208%	100	-17.181%
2020-01-23	25.1000	25.2753	25.1000	25.2753	+0.034%	100	-18.181%
2020-01-22	25.3400	25.3400	25.2666	25.2666	-0.188%	1,071	-18.153%
2020-01-21	25.5100	25.5100	25.3141	25.3141	-0.787%	2,006	-18.306%
2020-01-17	25.5200	25.5210	25.5150	25.5150	+0.098%	311	-18.950%
2020-01-16	25.4900	25.4900	25.4900	25.4900	+0.513%	101	-18.870%
2020-01-15	25.3600	25.3600	25.3600	25.3600	+0.475%	160	-18.454%
2020-01-14	25.2400	25.2400	25.2400	25.2400	-0.079%	105	-18.067%
2020-01-13	25.1600	25.2600	25.1600	25.2600	+0.477%	103	-18.131%
2020-01-10	25.0900	25.1700	25.0900	25.1400	+0.328%	572	-17.741%
2020-01-09	24.9200	25.0577	24.9200	25.0577	+0.171%	102	-17.470%
2020-01-08	25.1300	25.1300	25.0150	25.0150	-0.517%	100	-17.330%
2020-01-07	25.0900	25.1500	25.0900	25.1450	+0.701%	602	-17.757%
2020-01-06	24.9700	24.9700	24.9700	24.9700	+0.241%	101	-17.181%
2020-01-03	24.9100	24.9100	24.9100	24.9100	-0.147%	106	-16.981%
2020-01-02	24.9400	24.9466	24.8616	24.9466	+0.327%	215	-17.103%
2019-12-31	24.9000	24.9000	24.8654	24.8654	-0.059%	509	-16.832%
2019-12-30	24.8000	24.8800	24.8000	24.8800	+0.953%	804	-16.881%
2019-12-23	24.5793	24.6452	24.5793	24.6452	+0.113%	317	-16.089%
2019-12-19	24.6199	24.6199	24.6174	24.6174	+0.432%	348	-15.994%
2019-12-17	24.4741	24.5116	24.4741	24.5116	+1.521%	2,070	-15.632%
2019-12-13	24.1364	24.1700	24.1100	24.1443	+0.018%	813	-14.348%
2019-12-11	24.1600	24.1600	24.1400	24.1400	+0.077%	1,586	-14.333%
2019-12-10	24.1270	24.1270	24.1215	24.1215	-0.180%	414	-14.267%
2019-12-09	24.1950	24.2064	24.1650	24.1650	+0.166%	800	-14.422%
2019-12-06	24.1200	24.1500	24.1000	24.1250	+2.225%	1,396	-14.280%
2019-12-03	23.6000	23.6000	23.6000	23.6000	-0.727%	301	-12.373%
2019-12-02	23.8400	23.8400	23.7400	23.7729	-1.029%	14,769	-13.010%
2019-11-27	24.0200	24.0200	24.0200	24.0200	+0.544%	404	-13.905%
2019-11-22	23.9150	23.9150	23.8812	23.8900	-0.962%	2,205	-13.437%
2019-11-15	23.9600	24.1220	23.9600	24.1220	+1.349%	549	-14.269%
2019-11-12	23.8010	23.8010	23.8010	23.8010	-0.445%	368	-13.113%
2019-11-11	23.9000	23.9074	23.9000	23.9074	+0.663%	351	-13.500%
2019-11-08	23.7500	23.7500	23.7500	23.7500	-0.959%	303	-12.926%
2019-11-07	24.0722	24.0722	23.9800	23.9800	+0.756%	1,967	-13.761%
2019-11-05	23.8000	23.8000	23.8000	23.8000	+1.102%	508	-13.109%
2019-11-04	23.4900	23.5405	23.4900	23.5405	+1.032%	447	-12.151%
2019-11-01	23.3800	23.3900	23.3000	23.3000	+1.085%	4,010	-11.245%
2019-10-31	23.1300	23.1500	23.0500	23.0500	-0.992%	1,601	-10.282%
2019-10-25	23.2810	23.2810	23.2810	23.2810	+0.436%	186	-11.172%
2019-10-24	23.1800	23.1800	23.1800	23.1800	-0.686%	310	-10.785%
2019-10-17	23.3400	23.3400	23.3400	23.3400	+1.302%	100	-11.397%
2019-10-14	23.0400	23.0400	23.0400	23.0400	-0.711%	500	-10.243%
2019-10-11	23.2050	23.2050	23.2050	23.2050	+3.179%	400	-10.881%
2019-10-03	22.4900	22.4900	22.4900	22.4900	-0.089%	500	-8.048%
2019-10-02	22.5100	22.5100	22.5100	22.5100	-2.932%	273	-8.130%
2019-10-01	23.1900	23.1900	23.1800	23.1900	-0.643%	6,847	-10.824%
2019-09-30	23.3400	23.3400	23.3400	23.3400	-0.214%	110	-11.397%
2019-09-27	23.3900	23.3900	23.3900	23.3900	-0.085%	107	-11.586%
2019-09-26	23.4100	23.4100	23.4100	23.4100	+0.429%	106	-11.662%
2019-09-25	23.4700	23.4700	23.3100	23.3100	-1.348%	400	-11.283%
2019-09-24	23.7500	23.7500	23.6285	23.6285	-0.970%	617	-12.479%
2019-09-20	23.8600	23.8600	23.8600	23.8600	+0.126%	110	-13.328%
2019-09-19	23.8100	23.8300	23.8100	23.8300	+0.644%	1,301	-13.219%
2019-09-18	23.7900	23.7900	23.6776	23.6776	-1.032%	447	-12.660%
2019-09-17	23.7600	23.9300	23.7000	23.9244	+0.734%	1,379	-13.561%
2019-09-16	23.6700	23.7500	23.6700	23.7500	+0.593%	306	-12.926%
2019-09-13	23.6100	23.6100	23.6100	23.6100	+0.639%	100	-12.410%
2019-09-11	23.4600	23.4600	23.4600	23.4600	+0.028%	410	-11.850%
2019-09-10	23.4600	23.4600	23.4532	23.4535	-0.198%	761	-11.826%
2019-09-06	23.5000	23.5000	23.5000	23.5000	+2.755%	155	-12.000%
2019-09-03	22.8700	22.8700	22.8700	22.8700	-0.218%	3,195	-9.576%
2019-08-29	22.8900	22.9595	22.8900	22.9200	+1.058%	1,574	-9.773%
2019-08-28	22.6100	22.6800	22.6100	22.6800	+1.205%	1,400	-8.818%
2019-08-16	22.4100	22.4100	22.4100	22.4100	+0.448%	590	-7.720%
2019-08-07	22.3800	22.3800	22.3100	22.3100	-0.976%	251	-7.306%
2019-08-05	22.6200	22.6300	22.5300	22.5300	-2.001%	2,612	-8.211%
2019-08-02	22.9900	22.9900	22.9900	22.9900	-0.648%	405	-10.048%
2019-08-01	23.1900	23.1900	23.1300	23.1400	-0.772%	8,063	-10.631%
2019-07-31	23.5027	23.5027	23.3200	23.3200	-0.850%	1,408	-11.321%
2019-07-30	23.5200	23.5200	23.5200	23.5200	-1.593%	140	-12.075%
2019-07-24	23.9008	23.9008	23.9008	23.9008	+0.045%	104	-13.476%
2019-07-23	23.8850	23.9000	23.8850	23.8900	+0.420%	2,025	-13.437%
2019-07-22	23.7900	23.7900	23.7900	23.7900	-0.293%	584	-13.073%
2019-07-19	23.8430	23.8850	23.8430	23.8600	-0.666%	1,091	-13.328%
2019-07-17	23.9800	24.0400	23.9200	24.0200	+0.123%	20,137	-13.905%
2019-07-12	23.9904	23.9904	23.9904	23.9904	+0.519%	236	-13.799%
2019-07-10	23.8665	23.8665	23.8665	23.8665	+1.473%	270	-13.351%
2019-07-09	23.5200	23.5200	23.5200	23.5200	-0.928%	114	-12.075%
2019-07-05	23.7403	23.7403	23.7403	23.7403	+0.195%	508	-12.891%
2019-07-01	23.8400	23.8400	23.6940	23.6940	+0.181%	1,124	-12.721%
2019-06-27	23.6511	23.6511	23.6511	23.6511	+0.302%	225	-12.562%
2019-06-26	23.5800	23.5800	23.5800	23.5800	-0.127%	135	-12.299%
2019-06-25	23.6600	23.6600	23.6000	23.6100	+0.085%	548	-12.410%
2019-06-24	23.5900	23.5900	23.5900	23.5900	-0.882%	311	-12.336%
2019-06-20	23.8000	23.8000	23.8000	23.8000	+1.267%	1,341	-13.109%
2019-06-19	23.5022	23.5022	23.5022	23.5022	+0.351%	414	-12.008%
2019-06-18	23.3700	23.4200	23.3700	23.4200	+1.559%	940	-11.699%
2019-06-17	22.9900	23.0604	22.9900	23.0604	-0.473%	1,060	-10.322%
2019-06-13	23.1700	23.1700	23.1700	23.1700	+0.260%	141	-10.747%
2019-06-12	23.1100	23.1100	23.1100	23.1100	-0.043%	165	-10.515%
2019-06-11	23.1700	23.1700	23.1200	23.1200	+0.304%	369	-10.554%
2019-06-10	23.0300	23.0600	23.0300	23.0500	+0.174%	390	-10.282%
2019-06-07	23.1300	23.1300	23.0100	23.0100	+0.339%	172,164	-10.126%
2019-06-06	22.9500	22.9500	22.9100	22.9323	+0.492%	809	-9.822%
2019-06-05	23.0500	23.0500	22.8200	22.8200	-0.262%	428	-9.378%
2019-06-04	22.6900	22.8900	22.6900	22.8800	+1.833%	1,752	-9.615%
2019-06-03	22.5375	22.5380	22.4682	22.4682	+0.668%	1,550	-7.959%
2019-05-31	22.2450	22.3191	22.2450	22.3191	-0.124%	594	-7.344%
2019-05-30	22.4250	22.4250	22.3300	22.3468	+0.243%	554	-7.459%
2019-05-29	22.2927	22.2927	22.2927	22.2927	-0.546%	430	-7.234%
2019-05-28	22.5500	22.5500	22.4100	22.4150	-0.067%	791	-7.740%
2019-05-24	22.4300	22.4300	22.4300	22.4300	+0.538%	147	-7.802%
2019-05-23	22.3150	22.3850	22.3100	22.3100	-1.588%	862	-7.306%
2019-05-22	22.6700	22.6700	22.6700	22.6700	-1.069%	304	-8.778%
2019-05-21	22.9149	22.9149	22.9149	22.9149	+0.681%	322	-9.753%
2019-05-20	22.7800	22.8590	22.7600	22.7600	-0.415%	2,168	-9.139%
2019-05-17	22.8350	22.8549	22.8253	22.8549	+0.108%	781	-9.516%
2019-05-15	22.7543	22.8302	22.7543	22.8302	+0.578%	434	-9.418%
2019-05-14	22.6989	22.6989	22.6989	22.6989	+0.215%	636	-8.894%
2019-05-13	22.7300	22.7448	22.6503	22.6503	-1.392%	825	-8.699%
2019-05-08	22.9919	22.9919	22.9600	22.9700	-0.068%	904	-9.970%
2019-05-07	22.9600	22.9856	22.9350	22.9856	-0.300%	455	-10.031%
2019-05-06	22.8900	23.0548	22.8900	23.0548	-0.498%	801	-10.301%
2019-05-03	23.2239	23.2239	23.1700	23.1701	+0.456%	5,220	-10.747%
2019-05-02	23.0889	23.0889	23.0649	23.0649	-0.626%	2,005	-10.340%
2019-05-01	23.3800	23.4012	23.2101	23.2101	-1.128%	5,616	-10.901%
2019-04-30	23.4900	23.5048	23.4600	23.4748	-0.144%	1,159	-11.906%
2019-04-29	23.4200	23.5087	23.4200	23.5087	+0.465%	1,223	-12.033%
2019-04-26	23.3867	23.4000	23.3867	23.4000	+0.011%	688	-11.624%
2019-04-25	23.3940	23.3975	23.3730	23.3975	-0.351%	1,320	-11.614%
2019-04-24	23.4800	23.4800	23.4800	23.4800	-0.803%	551	-11.925%
2019-04-23	23.6949	23.6949	23.6701	23.6701	-0.504%	406	-12.632%
2019-04-22	23.8150	23.8250	23.7900	23.7900	+0.253%	1,088	-13.073%
2019-04-18	23.7200	23.7500	23.7100	23.7300	-0.186%	1,752	-12.853%
2019-04-17	23.7743	23.7743	23.7743	23.7743	+0.441%	523	-13.015%
2019-04-16	23.7300	23.7300	23.6500	23.6700	-0.400%	833	-12.632%
2019-04-15	23.7729	23.8450	23.7651	23.7651	+0.232%	889	-12.982%
2019-04-12	23.6900	23.7100	23.6900	23.7100	+0.705%	457	-12.779%
2019-04-11	23.6600	23.6699	23.5439	23.5439	-0.300%	1,081	-12.164%
2019-04-10	23.6000	23.6148	23.6000	23.6148	+0.318%	519	-12.428%
2019-04-09	23.5817	23.5817	23.5318	23.5400	-0.235%	695	-12.150%
2019-04-08	23.5600	23.5954	23.5600	23.5954	+0.964%	525	-12.356%
2019-04-05	23.3800	23.3800	23.3700	23.3701	+0.272%	1,318	-11.511%
2019-04-04	23.2600	23.3200	23.2300	23.3066	-0.570%	1,022	-11.270%
2019-04-03	23.4400	23.4401	23.4400	23.4401	+0.944%	654	-11.775%
2019-04-02	23.1900	23.2210	23.1700	23.2210	-0.082%	1,714	-10.943%
2019-04-01	23.1800	23.2400	23.1800	23.2400	+1.351%	5,638	-11.015%
2019-03-28	22.9217	22.9301	22.9217	22.9301	-0.004%	304	-9.813%
2019-03-27	23.0543	23.0543	22.9310	22.9310	-0.486%	2,282	-9.816%
2019-03-26	23.0743	23.0900	23.0400	23.0430	+0.428%	991	-10.255%
2019-03-25	22.8500	22.9708	22.8500	22.9448	-0.629%	1,871	-9.871%
2019-03-22	23.0900	23.0900	23.0900	23.0900	-0.774%	293	-10.437%
2019-03-20	23.0500	23.2700	22.8800	23.2700	+0.319%	3,242	-11.130%
2019-03-19	23.2650	23.2650	23.1960	23.1960	+0.684%	1,734	-10.847%
2019-03-18	23.0600	23.0800	22.9900	23.0385	+0.429%	3,206	-10.237%
2019-03-15	23.0150	23.0150	22.9400	22.9400	-0.524%	1,369	-9.852%
2019-03-14	23.1694	23.1694	23.0609	23.0609	-1.026%	1,782	-10.324%
2019-03-13	23.3800	23.3800	23.2550	23.3000	+0.822%	1,375	-11.245%
2019-03-12	23.1750	23.1750	23.1100	23.1100	+0.217%	749	-10.515%
2019-03-11	23.0200	23.0800	23.0200	23.0600	+0.655%	474	-10.321%
2019-03-08	22.8300	22.9100	22.7600	22.9100	-0.173%	1,609	-9.734%
2019-03-07	22.8970	22.9498	22.8800	22.9498	-0.843%	1,555	-9.890%
2019-03-06	23.1800	23.1800	23.1450	23.1450	-0.452%	759	-10.650%
2019-03-05	23.3300	23.3300	23.2500	23.2500	-0.469%	1,213	-11.054%
2019-03-04	23.2800	23.3595	23.2100	23.3595	-0.585%	1,319	-11.471%
2019-03-01	23.6500	23.6500	23.4800	23.4970	-0.436%	921	-11.989%
2019-02-28	23.6300	23.6300	23.6000	23.6000	-0.799%	647	-12.373%
2019-02-27	23.8178	23.8325	23.7500	23.7900	-0.689%	920	-13.073%
2019-02-26	23.7600	23.9550	23.7600	23.9550	-0.021%	1,089	-13.671%
2019-02-25	23.9700	23.9767	23.9300	23.9600	-0.140%	935	-13.689%
2019-02-22	23.8500	23.9935	23.8500	23.9935	+1.297%	1,547	-13.810%
2019-02-21	23.6601	23.6864	23.6601	23.6864	-0.057%	1,033	-12.693%
2019-02-20	23.6300	23.7000	23.6300	23.7000	+0.662%	539	-12.743%
2019-02-19	23.5028	23.5441	23.5028	23.5441	+0.702%	871	-12.165%
2019-02-15	23.2432	23.3800	23.2432	23.3800	+2.052%	2,875	-11.548%
2019-02-14	22.8400	22.9900	22.8400	22.9100	-0.044%	8,009	-9.734%
2019-02-13	22.9900	22.9900	22.9200	22.9200	-0.174%	971	-9.773%
2019-02-12	22.8600	22.9600	22.8600	22.9600	+0.658%	470	-9.930%
2019-02-11	22.8508	22.8508	22.8100	22.8100	-0.520%	570	-9.338%
2019-02-08	22.9700	22.9700	22.8800	22.9292	+0.084%	1,133	-9.809%
2019-02-07	23.1500	23.1500	22.8500	22.9100	-1.547%	8,618	-9.734%
2019-02-06	23.2400	23.2700	23.2400	23.2700	-0.086%	507	-11.130%
2019-02-05	23.2000	23.2900	23.2000	23.2900	+0.758%	1,216	-11.207%
2019-02-04	22.8900	23.1255	22.8900	23.1149	+0.478%	188,431	-10.534%
2019-02-01	22.9500	23.0050	22.9500	23.0050	+0.243%	536	-10.106%
2019-01-31	23.0000	23.0100	22.9173	22.9492	+0.522%	1,080	-9.888%
2019-01-30	22.6600	22.9290	22.6600	22.8300	+2.515%	10,546	-9.417%
2019-01-28	22.2700	22.2700	22.2700	22.2700	-0.718%	235	-7.140%
2019-01-25	22.2800	22.4310	22.2800	22.4310	+1.610%	2,398	-7.806%
2019-01-24	22.0213	22.0756	21.9800	22.0756	+0.389%	1,884	-6.322%
2019-01-22	21.9900	22.0100	21.9900	21.9900	-1.845%	567	-5.957%
2019-01-18	22.3900	22.4100	22.3900	22.4033	+0.689%	1,364	-7.692%
2019-01-17	22.2500	22.2500	22.2500	22.2500	+0.577%	180	-7.056%
2019-01-16	22.1800	22.1800	22.1224	22.1224	-0.034%	426	-6.520%
2019-01-15	22.1300	22.1300	22.1300	22.1300	+0.958%	276	-6.552%
2019-01-14	21.8600	21.9200	21.8600	21.9200	+0.046%	400	-5.657%
2019-01-11	21.8800	21.9700	21.8600	21.9100	-0.228%	14,115	-5.614%
2019-01-10	21.7500	21.9600	21.7500	21.9600	-0.046%	4,072	-5.829%
2019-01-09	21.7900	21.9800	21.7600	21.9700	+2.377%	22,229	-5.872%
2019-01-08	21.4399	21.4800	21.2900	21.4600	+1.322%	19,961	-3.635%
2019-01-07	21.0000	21.2600	20.9700	21.1800	+1.194%	4,646	-2.361%
2019-01-04	20.7400	20.9300	20.7400	20.9300	+1.999%	82,310	-1.194%
2019-01-03	20.4600	20.5299	20.3000	20.5199	-0.345%	535	+0.780%
2019-01-02	20.6200	20.6700	20.5909	20.5909	+2.239%	4,116	+0.433%
2018-12-28	20.1800	20.3900	20.1300	20.1400	+0.399%	7,745	+2.681%
2018-12-27	19.8200	20.0600	19.7500	20.0600	+2.504%	2,772	+3.091%
2018-12-26	19.6700	19.6700	19.3000	19.5700	-0.103%	41,846	+5.672%
2018-12-24	19.5100	19.5901	19.5100	19.5901	-1.010%	1,793	+5.564%
2018-12-21	20.0000	20.0266	19.7900	19.7900	-1.591%	3,455	+4.497%
2018-12-20	20.1600	20.1600	19.9501	20.1100	-1.473%	6,463	+2.834%
2018-12-19	20.7900	20.8100	20.4100	20.4107	+0.141%	4,256	+1.319%
2018-12-18	20.4300	20.5100	20.3800	20.3819	-1.059%	3,536	+1.463%
2018-12-17	20.9000	20.9000	20.6000	20.6000	-1.200%	1,580	+0.388%
2018-12-14	21.0800	21.1000	20.8501	20.8501	-1.928%	4,257	-0.816%
2018-12-13	21.4600	21.4702	21.2601	21.2601	-0.839%	3,323	-2.729%
2018-12-12	21.4400	21.4400	21.4400	21.4400	+1.901%	449	-3.545%
2018-12-11	21.0350	21.1000	21.0350	21.0400	-0.001%	1,619	-1.711%
2018-12-10	21.2100	21.2200	21.0403	21.0403	-2.115%	2,295	-1.712%
2018-12-07	21.6150	21.6150	21.4950	21.4950	+0.538%	714	-3.792%
2018-12-06	21.2850	21.4000	21.2001	21.3800	-1.410%	18,943	-3.274%
2018-12-04	21.8250	21.8300	21.6857	21.6857	-1.401%	22,438	-4.638%
2018-12-03	22.0200	22.0300	21.9939	21.9939	+2.269%	1,427	-5.974%
2018-11-30	21.3500	21.5500	21.3500	21.5060	-0.619%	1,198	-3.841%
2018-11-29	21.4600	21.6400	21.4600	21.6400	+2.999%	1,003	-4.436%
2018-11-28	21.0100	21.0100	21.0100	21.0100	-0.662%	217	-1.571%
2018-11-27	21.2400	21.2700	20.9800	21.1500	-1.902%	2,052	-2.222%
2018-11-26	21.5000	21.5600	21.4900	21.5600	+0.936%	1,203	-4.082%
2018-11-23	21.5200	21.5200	21.3600	21.3600	-0.651%	538	-3.184%
2018-11-21	21.5000	21.5000	21.5000	21.5000	+2.089%	203	-3.814%
2018-11-20	20.9800	21.1100	20.9800	21.0600	-2.455%	3,826	-1.804%
2018-11-19	21.6726	21.6800	21.5900	21.5900	-1.235%	3,903	-4.215%
2018-11-16	21.9500	21.9500	21.8400	21.8600	+0.183%	3,080	-5.398%
2018-11-15	21.8400	21.8400	21.7700	21.8200	+0.092%	947	-5.225%
2018-11-14	21.8800	21.8800	21.8000	21.8000	+0.123%	588	-5.138%
2018-11-13	22.0200	22.0348	21.7732	21.7732	-0.563%	589	-5.021%
2018-11-12	22.1150	22.1248	21.8965	21.8965	-0.789%	1,936	-5.556%
2018-11-09	22.3300	22.3300	21.9800	22.0707	-2.625%	12,279	-6.301%
2018-11-08	22.8000	22.8200	22.6650	22.6656	-0.720%	1,175	-8.760%
2018-11-07	22.9500	22.9900	22.8300	22.8300	+0.396%	4,614	-9.417%
2018-11-06	22.8400	22.8400	22.6800	22.7399	-0.268%	728	-9.059%
2018-11-05	22.9300	22.9370	22.6950	22.8010	+1.023%	9,247	-9.302%
2018-11-02	22.9731	22.9731	22.5700	22.5700	-1.095%	283,993	-8.374%
2018-11-01	22.7621	22.8199	22.7621	22.8199	+2.125%	1,499	-9.377%
2018-10-31	22.5001	22.5001	22.2833	22.3450	+2.594%	1,236	-7.451%
2018-10-30	21.7050	21.8094	21.6856	21.7801	+0.277%	1,535	-5.051%
2018-10-29	22.1948	22.1948	21.6200	21.7200	-2.294%	1,896	-4.788%
2018-10-26	21.9592	22.2300	21.9592	22.2300	+0.068%	786	-6.973%
2018-10-25	22.1500	22.2150	22.1500	22.2150	+0.431%	765	-6.910%
2018-10-24	22.8201	22.8201	22.1197	22.1197	-2.685%	1,578	-6.509%
2018-10-23	22.5100	22.7301	22.5100	22.7301	-1.983%	1,171	-9.019%
2018-10-22	23.0800	23.1900	23.0800	23.1900	-0.172%	565	-10.824%
2018-10-19	23.4393	23.4393	23.2207	23.2300	+0.259%	1,186	-10.977%
2018-10-18	23.4400	23.4400	23.1700	23.1700	-1.658%	10,011	-10.747%
2018-10-17	23.6800	23.6902	23.5607	23.5607	-2.116%	3,804	-12.227%
2018-10-16	24.0350	24.1100	24.0350	24.0700	+1.518%	1,262	-14.084%
2018-10-15	23.7288	23.7288	23.7100	23.7100	-0.021%	609	-12.779%
2018-10-12	23.7950	23.7950	23.5050	23.7149	-0.231%	1,709	-12.797%
2018-10-11	23.7026	23.7699	23.7026	23.7699	+0.042%	527	-12.999%
2018-10-10	24.2200	24.2200	23.7600	23.7600	-3.395%	1,065	-12.963%
2018-10-09	24.5500	24.7004	24.5500	24.5950	-0.559%	2,389	-15.918%