Dark

FHK
First Trust Hong Kong AlphaDex
stock NASDAQ

Inactive

Oct 28, 2020

34.90USD+0.547%(+0.19)953

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	33.7500	35.1000	33.7500	34.8997	+0.547%	953	0.000%
2020-10-15	34.7100	34.7100	34.7100	34.7100	-0.573%	462	+0.547%
2020-10-08	34.9100	34.9100	34.9100	34.9100	+3.468%	330	-0.030%
2020-10-05	33.7200	33.7400	33.7200	33.7400	-0.575%	346	+3.437%
2020-09-21	33.9300	33.9350	33.9300	33.9350	-0.119%	420	+2.843%
2020-09-01	33.8800	33.9755	33.8800	33.9755	-0.482%	125	+2.720%
2020-08-28	34.1400	34.1400	34.1400	34.1400	+3.533%	198	+2.225%
2020-08-13	33.2500	33.2500	32.9284	32.9750	+0.488%	393	+5.837%
2020-08-11	32.8850	32.8850	32.8150	32.8150	+0.639%	362	+6.353%
2020-08-04	33.1200	33.1400	32.6067	32.6067	+1.933%	1,210	+7.032%
2020-08-03	31.5400	31.9885	31.5150	31.9885	+3.122%	441	+9.101%
2020-07-31	31.0200	31.0200	31.0200	31.0200	-0.153%	105	+12.507%
2020-07-29	30.5600	31.0674	30.5600	31.0674	+0.934%	2,311	+12.335%
2020-07-28	31.3100	31.7099	30.7800	30.7800	+1.500%	7,783	+13.384%
2020-07-27	30.3250	30.3250	30.3250	30.3250	-6.033%	180	+15.086%
2020-07-14	32.2085	32.2719	32.2085	32.2719	+0.317%	144	+8.143%
2020-07-09	32.0000	32.1700	32.0000	32.1700	+2.095%	136	+8.485%
2020-06-24	31.3500	31.5100	31.3500	31.5100	+0.596%	101	+10.758%
2020-06-16	31.2600	31.3233	31.2600	31.3233	+1.765%	101	+11.418%
2020-06-15	30.7800	30.7800	30.7800	30.7800	-0.162%	102	+13.384%
2020-06-12	30.8300	30.8300	30.8300	30.8300	+0.225%	102	+13.200%
2020-06-11	30.7000	30.7609	30.7000	30.7609	-2.004%	241	+13.455%
2020-06-05	31.3900	31.3900	31.3900	31.3900	+3.478%	163	+11.181%
2020-06-03	30.4200	30.4359	30.1600	30.3350	+1.795%	530	+15.048%
2020-06-02	29.8000	29.8000	29.8000	29.8000	+5.711%	134	+17.113%
2020-05-29	28.1900	28.1900	28.1900	28.1900	+0.124%	103	+23.802%
2020-05-22	27.8600	28.3100	27.8600	28.1551	-6.833%	927	+23.955%
2020-05-18	30.0100	30.2200	30.0100	30.2200	+1.495%	337	+15.485%
2020-05-13	29.3500	29.7750	29.3500	29.7750	+0.236%	803	+17.211%
2020-05-06	29.5843	29.7050	29.5843	29.7050	-0.486%	114	+17.488%
2020-05-05	29.5000	29.8500	29.5000	29.8500	+3.305%	1,972	+16.917%
2020-05-04	28.8700	28.8950	28.8600	28.8950	-4.321%	679	+20.781%
2020-04-29	30.2000	30.2000	30.2000	30.2000	+2.087%	285	+15.562%
2020-04-23	29.6550	29.8032	29.5825	29.5825	+8.298%	361	+17.974%
2020-03-27	27.0385	27.3158	27.0385	27.3158	-3.885%	434	+27.764%
2020-03-26	28.4200	28.4200	28.4200	28.4200	+4.740%	132	+22.800%
2020-03-24	26.3000	27.1338	26.3000	27.1338	+6.220%	504	+28.621%
2020-03-23	25.1200	25.5450	25.0200	25.5450	-3.092%	607	+36.620%
2020-03-19	25.3550	26.3600	25.3250	26.3600	-1.658%	1,261	+32.396%
2020-03-18	26.7300	26.8044	26.7300	26.8044	-6.253%	126	+30.201%
2020-03-17	27.7401	28.5923	27.7401	28.5923	+5.119%	144	+22.060%
2020-03-16	27.5700	27.5700	27.2000	27.2000	-5.630%	161	+28.308%
2020-03-12	29.4150	29.4150	28.8226	28.8226	-10.081%	254	+21.084%
2020-03-10	31.6100	32.0539	31.6100	32.0539	+4.751%	103	+8.878%
2020-03-09	30.6000	30.6000	30.6000	30.6000	-8.053%	301	+14.051%
2020-03-05	33.1600	33.2800	33.1600	33.2800	+0.377%	107	+4.867%
2020-03-02	32.6600	33.1550	32.6600	33.1550	+1.796%	6,009	+5.262%
2020-02-28	32.6000	32.6000	32.4792	32.5700	-1.864%	568	+7.153%
2020-02-25	33.0600	33.1886	33.0400	33.1886	-3.297%	359	+5.156%
2020-02-18	34.0600	34.3200	34.0600	34.3200	-0.464%	4,011	+1.689%
2020-02-14	34.2617	34.4800	34.2617	34.4800	+1.531%	101	+1.217%
2020-02-11	33.8486	33.9600	33.8486	33.9600	+1.707%	405	+2.767%
2020-02-10	33.1325	33.3900	33.1325	33.3900	+0.300%	1,381	+4.521%
2020-02-05	33.1500	33.2900	33.1500	33.2900	+0.544%	101	+4.835%
2020-02-04	33.0400	33.2728	33.0400	33.1100	+2.444%	1,446	+5.405%
2020-01-31	32.3200	32.3200	32.3200	32.3200	-1.971%	261	+7.982%
2020-01-30	32.5500	32.9700	32.5400	32.9700	-0.517%	9,558	+5.853%
2020-01-27	32.9400	33.1414	32.8500	33.1414	-3.809%	239	+5.305%
2020-01-24	34.4400	34.4539	34.3000	34.4539	-0.220%	402	+1.294%
2020-01-23	34.5300	34.5300	34.5300	34.5300	-2.320%	202	+1.071%
2020-01-21	35.1600	35.3500	35.1600	35.3500	-3.349%	714	-1.274%
2020-01-17	36.5100	36.5750	36.4700	36.5750	+0.068%	1,200	-4.580%
2020-01-16	36.3200	36.6650	36.3200	36.5500	+1.233%	16,785	-4.515%
2020-01-15	36.1700	36.4800	35.9600	36.1050	+0.097%	5,356	-3.338%
2020-01-14	36.2300	36.2300	36.0700	36.0700	-0.125%	763	-3.245%
2020-01-13	36.1000	36.1150	35.9600	36.1150	+2.629%	411	-3.365%
2020-01-08	35.1379	35.1900	35.1379	35.1900	+0.918%	425	-0.825%
2020-01-07	34.6408	34.8700	34.6408	34.8700	-2.828%	185	+0.085%
2020-01-02	35.9528	35.9528	35.8850	35.8850	+2.881%	413	-2.746%
2019-12-20	34.5301	34.8800	34.5301	34.8800	-0.129%	1,001	+0.056%
2019-12-18	34.6001	34.9250	34.6001	34.9250	+0.638%	2,001	-0.072%
2019-12-12	34.4300	34.7036	34.4000	34.7036	+3.872%	3,886	+0.565%
2019-12-10	33.4100	33.4100	33.4100	33.4100	-1.022%	108	+4.459%
2019-12-06	33.6512	33.7550	33.6512	33.7550	-0.895%	1,718	+3.391%
2019-11-27	34.0600	34.0600	34.0600	34.0600	+0.383%	112	+2.465%
2019-11-12	33.9300	33.9300	33.9300	33.9300	-0.294%	412	+2.858%
2019-11-11	34.0300	34.0300	34.0300	34.0300	-3.109%	208	+2.556%
2019-11-05	35.0197	35.1220	35.0197	35.1220	+5.705%	1,825	-0.633%
2019-10-30	33.2263	33.2263	33.2263	33.2263	-0.131%	382	+5.036%
2019-10-29	33.2700	33.2700	33.2700	33.2700	-0.508%	202	+4.898%
2019-10-28	33.5200	34.0500	33.4400	33.4400	+1.027%	850	+4.365%
2019-10-25	33.1000	33.1000	33.1000	33.1000	+1.409%	125	+5.437%
2019-10-18	32.7500	32.7893	32.6400	32.6400	+0.431%	704	+6.923%
2019-10-15	32.5200	32.5200	32.5000	32.5000	+0.309%	1,129	+7.384%
2019-10-14	32.4200	32.4200	32.4000	32.4000	-0.154%	826	+7.715%
2019-10-11	32.4706	32.4706	32.4300	32.4500	+3.311%	772	+7.549%
2019-10-08	31.4100	31.4100	31.4100	31.4100	-1.690%	203	+11.110%
2019-10-03	31.9500	32.0090	31.9500	31.9500	+0.693%	1,121	+9.232%
2019-10-02	31.7300	31.7300	31.7300	31.7300	+0.032%	204	+9.990%
2019-09-30	31.5700	31.8710	31.5700	31.7200	+1.051%	1,555	+10.024%
2019-09-27	31.6400	31.8966	31.3900	31.3900	-0.994%	3,353	+11.181%
2019-09-26	31.7050	31.7050	31.7050	31.7050	-1.200%	317	+10.076%
2019-09-24	32.0900	32.0900	32.0900	32.0900	-0.124%	504	+8.756%
2019-09-23	32.1300	32.1300	32.1300	32.1300	-1.169%	112	+8.620%
2019-09-20	32.7300	32.7300	32.5100	32.5100	-1.395%	1,899	+7.351%
2019-09-19	32.9700	32.9700	32.9700	32.9700	-0.333%	1,591	+5.853%
2019-09-18	33.1800	33.1800	33.0800	33.0800	-1.518%	6,041	+5.501%
2019-09-16	33.5900	33.5900	33.5900	33.5900	-0.851%	123	+3.899%
2019-09-13	33.9200	33.9200	33.8784	33.8784	+2.136%	250	+3.015%
2019-09-11	33.2500	33.2500	33.1700	33.1700	+0.851%	1,442	+5.215%
2019-09-10	32.8900	32.8900	32.8900	32.8900	+0.091%	1,573	+6.110%
2019-09-09	32.8600	32.8600	32.8600	32.8600	+0.122%	302	+6.207%
2019-09-05	32.8200	32.8200	32.8200	32.8200	+0.891%	519	+6.337%
2019-09-04	32.5300	32.5300	32.5300	32.5300	+2.902%	902	+7.285%
2019-08-30	31.5100	31.6200	31.5100	31.6127	-0.495%	1,346	+10.398%
2019-08-29	31.7600	31.9882	31.7600	31.7700	+1.437%	904	+9.851%
2019-08-26	31.3600	31.3600	31.3200	31.3200	+0.288%	1,594	+11.429%
2019-08-23	31.7800	31.7800	31.2300	31.2300	-5.249%	2,661	+11.751%
2019-08-21	32.9400	32.9600	32.9400	32.9600	+1.886%	304	+5.885%
2019-08-19	32.3501	32.3501	32.3500	32.3500	+2.212%	660	+7.882%
2019-08-16	31.4900	31.8000	31.4900	31.6500	+2.328%	5,875	+10.268%
2019-08-15	30.9000	31.0000	30.9000	30.9300	+2.113%	1,790	+12.834%
2019-08-14	30.4500	30.4500	30.2900	30.2900	-3.504%	1,725	+15.219%
2019-08-13	31.3901	31.3901	31.3900	31.3900	+0.432%	775	+11.181%
2019-08-05	31.7600	31.7600	31.2550	31.2550	-7.584%	1,132	+11.661%
2019-08-01	33.8200	33.8200	33.8200	33.8200	-3.355%	105	+3.192%
2019-07-29	34.9941	34.9941	34.9941	34.9941	-2.543%	902	-0.270%
2019-07-22	36.0800	36.0800	35.9073	35.9073	-0.534%	1,351	-2.806%
2019-07-19	36.1500	36.1500	36.0950	36.1000	+0.905%	1,219	-3.325%
2019-06-20	35.7761	35.7761	35.7761	35.7761	+0.304%	137	-2.450%
2019-06-19	35.4471	35.6675	35.4471	35.6675	+0.573%	356	-2.153%
2019-06-18	35.6300	35.6400	35.4644	35.4644	+0.564%	8,173	-1.592%
2019-06-10	35.2655	35.2655	35.2655	35.2655	+2.189%	302	-1.037%
2019-06-04	34.4900	34.5100	34.4800	34.5100	-1.681%	10,050	+1.129%
2019-05-29	35.0900	35.1000	35.0900	35.1000	-0.454%	5,206	-0.571%
2019-05-20	35.2600	35.2600	35.2600	35.2600	-1.742%	179	-1.022%
2019-05-16	35.8850	35.8850	35.8850	35.8850	+0.659%	260	-2.746%
2019-05-10	35.6500	35.6500	35.6500	35.6500	+0.225%	201	-2.105%
2019-05-09	35.5650	35.5700	35.5650	35.5700	-1.686%	302	-1.884%
2019-05-08	36.1800	36.1800	36.1800	36.1800	-1.631%	492	-3.539%
2019-05-06	36.7800	36.7800	36.7800	36.7800	-0.420%	115	-5.112%
2019-04-25	36.9350	36.9350	36.9350	36.9350	-1.925%	142	-5.510%
2019-04-16	37.6600	37.6600	37.6600	37.6600	-0.184%	215	-7.330%
2019-04-15	37.7295	37.7295	37.7295	37.7295	-0.738%	111	-7.500%
2019-04-08	38.0100	38.0100	38.0100	38.0100	-0.863%	229	-8.183%
2019-04-04	38.2600	38.3410	38.2500	38.3410	+0.567%	1,002	-8.976%
2019-03-29	37.9350	38.1247	37.9350	38.1247	+2.679%	1,006	-8.459%
2019-03-27	37.1700	37.1800	37.1300	37.1300	+1.420%	5,907	-6.007%
2019-03-22	36.8100	36.8100	36.6100	36.6100	-1.294%	8,415	-4.672%
2019-03-20	36.9000	37.0900	36.9000	37.0900	+2.430%	1,621	-5.905%
2019-03-14	36.2200	36.2200	36.2100	36.2100	-0.713%	3,007	-3.619%
2019-03-13	36.7080	36.7080	36.4700	36.4700	-0.573%	547	-4.306%
2019-03-12	36.7200	36.7200	36.6700	36.6800	-0.986%	5,402	-4.854%
2019-03-05	37.0454	37.0454	37.0454	37.0454	-0.057%	803	-5.792%
2019-03-04	37.0664	37.0664	37.0664	37.0664	+0.861%	861	-5.845%
2019-02-28	36.7500	36.7500	36.7500	36.7500	-0.407%	203	-5.035%
2019-02-27	37.2000	37.2000	36.9000	36.9000	-0.940%	3,176	-5.421%
2019-02-26	37.2500	37.2500	37.2500	37.2500	-1.010%	541	-6.310%
2019-02-25	37.6300	37.6300	37.6300	37.6300	+1.319%	609	-7.256%
2019-02-20	37.1700	37.4100	37.1400	37.1400	+1.503%	2,518	-6.032%
2019-02-15	36.5900	36.5900	36.5900	36.5900	+0.049%	2,074	-4.620%
2019-02-13	36.5700	36.5720	36.5315	36.5720	+1.111%	1,547	-4.573%
2019-02-08	36.1200	36.1700	36.1200	36.1700	-1.013%	606	-3.512%
2019-02-06	36.5400	36.5400	36.5400	36.5400	+1.885%	403	-4.489%
2019-01-31	35.8800	35.8800	35.8640	35.8640	-0.072%	726	-2.689%
2019-01-30	35.5700	35.8900	35.5700	35.8900	+3.103%	783	-2.759%
2019-01-24	34.8100	34.8100	34.8100	34.8100	+0.636%	451	+0.258%
2019-01-23	34.5900	34.5900	34.5900	34.5900	-0.374%	200	+0.895%
2019-01-18	34.6830	34.7300	34.6830	34.7200	+0.965%	831	+0.518%
2019-01-17	34.2000	34.3880	34.2000	34.3880	-2.886%	416	+1.488%
2019-01-16	35.3713	35.4100	35.2500	35.4100	+1.186%	1,262	-1.441%
2019-01-15	34.9850	34.9950	34.9100	34.9950	-1.533%	1,202	-0.272%
2019-01-10	35.1500	35.5400	35.1500	35.5400	+6.727%	488	-1.802%
2018-12-27	33.2800	33.3000	33.2800	33.3000	-2.603%	643	+4.804%
2018-12-26	33.6908	34.1900	33.6908	34.1900	+1.756%	1,079	+2.076%
2018-12-24	33.8149	33.8149	33.6000	33.6000	-0.456%	434	+3.868%
2018-12-21	34.1000	34.1000	33.7538	33.7538	-1.735%	317	+3.395%
2018-12-20	34.4100	34.4100	34.3499	34.3499	-0.377%	374	+1.601%
2018-12-19	34.5182	34.5182	34.4800	34.4800	-1.535%	1,229	+1.217%
2018-12-17	35.0175	35.0175	35.0175	35.0175	-1.276%	236	-0.336%
2018-12-13	35.4400	35.4700	35.4400	35.4700	+3.051%	434	-1.608%
2018-12-10	34.5800	34.5800	34.0900	34.4200	-2.382%	6,699	+1.394%
2018-12-07	35.2600	35.2600	35.2600	35.2600	-0.255%	459	-1.022%
2018-12-06	35.3500	35.3500	35.3500	35.3500	-3.124%	208	-1.274%
2018-12-03	36.4800	36.4900	36.4800	36.4900	+2.644%	592	-4.358%
2018-11-30	35.5000	35.5500	35.5000	35.5500	-0.056%	251	-1.829%
2018-11-29	35.3700	35.6200	35.3700	35.5700	-0.726%	3,770	-1.884%
2018-11-28	35.6400	35.8300	35.6400	35.8300	+2.416%	471	-2.596%
2018-11-19	34.9848	34.9848	34.9848	34.9848	+2.595%	412	-0.243%
2018-11-13	34.1000	34.1000	34.1000	34.1000	+1.670%	404	+2.345%
2018-11-12	33.5500	33.5500	33.5400	33.5400	-0.774%	4,712	+4.054%
2018-11-09	33.8400	33.8400	33.8015	33.8015	-1.939%	1,002	+3.249%
2018-11-08	34.4900	34.5900	34.4200	34.4700	-1.486%	1,192	+1.247%
2018-11-07	34.9899	34.9899	34.9899	34.9899	+2.488%	3,921	-0.258%
2018-11-06	34.1406	34.1406	34.1406	34.1406	-1.276%	1,402	+2.223%
2018-11-02	34.4800	34.5820	34.4800	34.5820	+2.770%	1,064	+0.919%
2018-11-01	33.0900	33.6500	33.0900	33.6500	+5.050%	521	+3.714%
2018-10-29	32.4200	32.4200	32.0325	32.0325	-2.191%	246	+8.951%
2018-10-25	32.7500	32.7500	32.7500	32.7500	-0.339%	522	+6.564%
2018-10-24	33.0800	33.0800	32.8615	32.8615	-0.661%	624	+6.202%
2018-10-23	33.1100	33.1100	33.0100	33.0800	-2.207%	2,338	+5.501%
2018-10-22	34.0500	34.0500	33.8267	33.8267	+1.888%	396	+3.172%
2018-10-19	33.2000	33.2000	33.2000	33.2000	+0.137%	300	+5.120%
2018-10-17	33.1545	33.1545	33.1545	33.1545	-0.347%	226	+5.264%
2018-10-16	33.2700	33.2700	33.2700	33.2700	+0.271%	135	+4.898%
2018-10-15	33.1800	33.1800	33.1800	33.1800	+0.121%	406	+5.183%
2018-10-12	33.2001	33.2690	33.1200	33.1400	+0.622%	1,500	+5.310%
2018-10-11	32.8900	32.9350	32.8900	32.9350	-0.529%	1,064	+5.965%
2018-10-10	33.8000	33.8000	33.1100	33.1100	-2.041%	691	+5.405%
2018-10-09	33.8000	33.8000	33.8000	33.8000	+0.966%	102	+3.254%
2018-10-08	33.7700	33.7700	33.4766	33.4766	-2.797%	1,516	+4.251%
2018-10-04	34.3100	34.4399	34.3100	34.4399	-1.403%	3,728	+1.335%
2018-10-03	34.9300	34.9300	34.9300	34.9300	+0.056%	619	-0.087%
2018-10-02	35.0000	35.0000	34.8619	34.9104	-2.968%	517	-0.031%
2018-09-27	35.9800	35.9800	35.9783	35.9783	-0.961%	570	-2.998%
2018-09-25	36.3275	36.3275	36.3275	36.3275	+0.380%	172	-3.930%
2018-09-24	36.1900	36.1900	36.1900	36.1900	-1.443%	121	-3.565%
2018-09-21	36.7100	36.8694	36.5900	36.7200	+1.050%	3,122	-4.957%
2018-09-20	36.3385	36.3385	36.3385	36.3385	-0.065%	193	-3.959%
2018-09-19	36.1300	36.3620	36.1300	36.3620	+2.169%	423	-4.022%
2018-09-18	35.5900	35.5900	35.5900	35.5900	+0.736%	202	-1.940%
2018-09-17	35.3300	35.3300	35.3300	35.3300	-1.114%	205	-1.218%
2018-09-13	35.5100	35.7280	35.5100	35.7280	+2.080%	403	-2.318%
2018-09-12	34.8100	35.0000	34.8100	35.0000	+0.749%	469	-0.287%
2018-09-11	34.7399	34.7399	34.7399	34.7399	-1.251%	165	+0.460%
2018-09-07	35.4300	35.4300	35.1800	35.1800	-1.649%	1,529	-0.797%
2018-09-06	35.9700	35.9700	35.7700	35.7700	-0.981%	348	-2.433%
2018-09-05	36.3500	36.3500	36.1243	36.1243	-2.761%	1,084	-3.390%
2018-08-30	37.5500	37.5500	37.1500	37.1500	-1.097%	303	-6.057%
2018-08-28	37.5621	37.5621	37.5621	37.5621	-0.313%	195	-7.088%
2018-08-27	37.6800	37.6800	37.6800	37.6800	+1.565%	202	-7.379%
2018-08-22	37.0994	37.0994	37.0994	37.0994	-0.431%	186	-5.929%
2018-08-21	36.9900	37.2600	36.9900	37.2600	+2.138%	378	-6.335%
2018-08-20	36.5100	36.5100	36.4800	36.4800	+1.053%	1,310	-4.332%
2018-08-17	36.1000	36.1000	36.1000	36.1000	-0.660%	414	-3.325%
2018-08-15	36.2700	36.7000	36.2700	36.3400	-3.098%	827	-3.963%
2018-08-13	37.7100	37.7100	37.5018	37.5018	-0.841%	753	-6.939%
2018-08-10	37.8200	37.8200	37.8200	37.8200	-0.279%	121	-7.722%
2018-08-08	37.9258	37.9258	37.9258	37.9258	-0.692%	280	-7.979%
2018-08-07	38.1500	38.2420	38.1500	38.1900	+1.354%	1,211	-8.616%
2018-08-06	37.6100	37.6800	37.6100	37.6800	-0.791%	617	-7.379%
2018-08-03	37.9300	37.9805	37.9300	37.9805	-1.426%	573	-8.112%
2018-08-02	38.1600	38.5300	38.1600	38.5300	-2.022%	755	-9.422%
2018-07-31	39.0600	39.3252	39.0600	39.3252	+0.499%	330	-11.254%
2018-07-30	39.0208	39.1300	39.0208	39.1300	+0.426%	643	-10.811%
2018-07-24	38.9000	38.9641	38.9000	38.9641	+1.747%	984	-10.431%
2018-07-20	38.2100	38.2950	38.2100	38.2950	-0.117%	516	-8.866%
2018-07-18	38.2800	38.3400	38.2652	38.3400	-0.351%	1,532	-8.973%
2018-07-16	38.7600	38.7600	38.4750	38.4750	-0.684%	503	-9.293%
2018-07-13	38.5800	38.7499	38.5800	38.7400	+0.272%	882	-9.913%
2018-07-12	38.4100	38.6350	38.4100	38.6350	-0.142%	410	-9.668%
2018-07-10	38.9100	38.9100	38.5500	38.6900	-0.489%	8,594	-9.797%
2018-07-09	38.9200	38.9466	38.8800	38.8800	+2.019%	826	-10.237%
2018-07-06	37.8600	38.1104	37.8600	38.1104	-0.857%	450	-8.425%
2018-07-02	38.4400	38.4400	38.4400	38.4400	-1.004%	271	-9.210%
2018-06-29	38.9900	38.9900	38.8300	38.8300	+0.779%	10,254	-10.122%
2018-06-28	38.5300	38.5300	38.5300	38.5300	-1.659%	171	-9.422%
2018-06-27	39.1800	39.1800	39.1800	39.1800	-1.409%	416	-10.925%
2018-06-25	39.7400	39.7400	39.7400	39.7400	-1.609%	268	-12.180%
2018-06-22	40.6020	40.6020	40.3900	40.3900	-2.345%	331	-13.593%
2018-06-20	41.5150	41.5150	41.3600	41.3600	+0.242%	668	-15.620%
2018-06-19	40.9700	41.2600	40.9700	41.2600	-3.009%	699	-15.415%
2018-06-14	42.4600	42.5800	42.3565	42.5400	-0.770%	2,719	-17.960%
2018-06-12	42.8700	42.8700	42.8700	42.8700	+0.304%	328	-18.592%
2018-06-11	42.5076	42.7400	42.4890	42.7400	+0.258%	3,359	-18.344%
2018-06-08	42.6300	42.6300	42.6300	42.6300	-0.560%	206	-18.133%
2018-06-07	42.9600	42.9800	42.8701	42.8701	-1.084%	4,792	-18.592%
2018-06-06	42.9298	43.3400	42.9101	43.3400	+1.618%	1,386	-19.475%
2018-06-05	42.6500	42.6500	42.6500	42.6500	0.000%	139	-18.172%
2018-06-04	42.6500	42.6500	42.6500	42.6500	-0.327%	134	-18.172%
2018-05-31	42.7900	42.7900	42.7900	42.7900	+0.470%	203	-18.440%
2018-05-25	42.6401	42.6401	42.5500	42.5900	-0.023%	1,561	-18.057%
2018-05-23	42.6000	42.6000	42.6000	42.6000	-1.617%	248	-18.076%
2018-05-21	43.3100	43.3100	43.3000	43.3000	+2.074%	403	-19.400%
2018-05-17	42.6100	42.6100	42.4200	42.4200	-1.004%	402	-17.728%
2018-05-16	42.8500	42.8500	42.8500	42.8500	-0.349%	312	-18.554%
2018-05-15	43.0000	43.0000	43.0000	43.0000	-1.500%	302	-18.838%
2018-05-14	43.7100	43.7100	43.6550	43.6550	+1.264%	209	-20.056%
2018-05-11	42.9600	43.1100	42.9535	43.1100	+2.753%	423	-19.045%
2018-05-09	41.9550	41.9550	41.9550	41.9550	+0.309%	1,896	-16.816%
2018-05-08	41.9300	41.9300	41.8258	41.8258	+0.494%	868	-16.559%
2018-05-07	41.5900	41.6200	41.4500	41.6200	-0.454%	5,170	-16.147%
2018-05-03	41.8100	41.8500	41.8100	41.8100	-0.571%	1,208	-16.528%
2018-05-02	42.4600	42.5200	42.0500	42.0500	-0.520%	9,860	-17.004%
2018-04-30	42.2700	42.2700	42.2700	42.2700	+1.130%	202	-17.436%
2018-04-26	41.7899	41.7975	41.7100	41.7975	-0.387%	2,711	-16.503%
2018-04-24	41.9600	41.9600	41.9600	41.9600	+1.938%	369	-16.826%
2018-04-20	41.1622	41.1622	41.1622	41.1622	-1.124%	196	-15.214%
2018-04-17	41.6300	41.6300	41.6300	41.6300	-0.597%	257	-16.167%
2018-04-16	41.8800	41.8800	41.8800	41.8800	-0.792%	375	-16.667%
2018-04-13	42.2142	42.2142	42.2142	42.2142	-0.594%	532	-17.327%
2018-04-11	42.4664	42.4664	42.4664	42.4664	+1.303%	297	-17.818%
2018-04-09	41.9200	41.9200	41.9200	41.9200	+1.995%	204	-16.747%
2018-04-04	41.1000	41.1000	41.1000	41.1000	-0.388%	326	-15.086%
2018-04-02	42.0800	42.0800	41.2600	41.2600	-0.734%	512	-15.415%
2018-03-28	41.6100	41.6100	41.4550	41.5650	-0.989%	1,215	-16.036%
2018-03-27	41.9800	41.9800	41.9800	41.9800	-1.130%	253	-16.866%
2018-03-23	42.4600	42.4600	42.4600	42.4600	-0.910%	204	-17.806%
2018-03-22	42.9100	42.9100	42.6200	42.8500	-2.035%	3,347	-18.554%
2018-03-21	43.7400	43.7400	43.7400	43.7400	+0.367%	136	-20.211%
2018-03-19	43.6000	43.6000	43.5800	43.5800	-0.803%	255	-19.918%
2018-03-16	43.9330	43.9330	43.9330	43.9330	-0.084%	347	-20.562%
2018-03-15	43.9700	43.9700	43.9700	43.9700	+0.756%	424	-20.628%
2018-03-13	44.4900	44.4900	43.6350	43.6400	-1.401%	5,513	-20.028%
2018-03-09	43.7900	44.2600	43.7600	44.2600	+3.617%	1,704	-21.148%
2018-03-06	42.9700	42.9700	42.7150	42.7150	+0.470%	406	-18.296%
2018-03-05	42.2300	42.6350	42.2300	42.5150	-0.712%	2,777	-17.912%
2018-03-02	42.5400	42.8200	42.5400	42.8200	-0.419%	1,171	-18.497%
2018-03-01	43.4400	43.4878	43.0000	43.0000	+0.420%	793	-18.838%
2018-02-28	43.1500	43.1500	42.8200	42.8200	-0.741%	597	-18.497%
2018-02-27	43.1398	43.1398	43.1398	43.1398	-0.165%	226	-19.101%
2018-02-23	43.2110	43.2110	43.2110	43.2110	+0.491%	233	-19.234%
2018-02-22	43.1550	43.1600	43.0000	43.0000	-0.348%	9,736	-18.838%
2018-02-21	43.1500	43.1500	43.1500	43.1500	+1.625%	177	-19.120%
2018-02-20	42.4600	42.4600	42.4600	42.4600	-1.256%	365	-17.806%
2018-02-16	42.8900	43.0000	42.8400	43.0000	+0.939%	407	-18.838%
2018-02-15	42.6000	42.6000	42.6000	42.6000	+2.061%	381	-18.076%
2018-02-14	41.2800	41.7398	41.2800	41.7398	+0.870%	475	-16.387%
2018-02-13	41.3200	41.3800	41.3100	41.3800	+0.608%	1,279	-15.660%
2018-02-12	40.8400	41.2900	40.8400	41.1300	+1.293%	1,672	-15.148%
2018-02-09	40.4100	40.6050	39.7900	40.6050	-0.331%	2,807	-14.051%
2018-02-08	41.7800	41.7800	40.7400	40.7400	-3.391%	8,514	-14.336%
2018-02-07	42.4000	42.4000	41.8700	42.1700	-2.407%	3,633	-17.240%
2018-02-06	42.8200	43.2600	42.8200	43.2100	+0.488%	3,295	-19.232%
2018-02-05	43.9900	44.0200	43.0000	43.0000	-2.483%	19,842	-18.838%
2018-02-02	44.2500	44.3552	44.0168	44.0950	-1.747%	6,855	-20.853%
2018-02-01	44.7600	44.8790	44.7500	44.8790	+0.199%	5,421	-22.236%
2018-01-31	45.1700	45.1700	44.7900	44.7900	-0.089%	4,920	-22.081%
2018-01-30	44.8100	44.8300	44.6900	44.8300	-1.147%	2,510	-22.151%
2018-01-29	45.5200	45.5200	45.3500	45.3500	-1.946%	1,338	-23.044%
2018-01-26	46.1400	46.2500	46.1400	46.2500	+1.226%	1,377	-24.541%
2018-01-24	45.6900	45.6900	45.6900	45.6900	-0.457%	575	-23.616%
2018-01-23	45.7500	45.8998	45.7500	45.8998	+0.371%	313	-23.965%
2018-01-22	45.5600	45.7600	45.5600	45.7300	+1.733%	3,047	-23.683%
2018-01-19	44.9500	44.9510	44.9500	44.9510	+1.166%	530	-22.361%
2018-01-18	44.4900	44.4900	44.4328	44.4328	-0.820%	1,616	-21.455%
2018-01-17	44.8000	44.8000	44.8000	44.8000	+0.145%	374	-22.099%
2018-01-16	44.8600	44.8600	44.7350	44.7350	+0.539%	707	-21.986%
2018-01-11	44.3600	44.5100	44.3600	44.4950	-0.213%	2,425	-21.565%
2018-01-10	44.1400	44.6100	44.0450	44.5900	+0.415%	17,451	-21.732%
2018-01-09	44.4600	44.5000	44.3620	44.4059	+0.294%	2,464	-21.408%
2018-01-08	44.0100	44.2759	44.0100	44.2759	+1.248%	769	-21.177%
2018-01-05	43.7058	43.7300	43.7058	43.7300	+0.691%	603	-20.193%
2018-01-04	43.3900	43.4300	43.3900	43.4300	-0.138%	839	-19.641%
2018-01-03	43.4900	43.4900	43.4900	43.4900	+0.711%	331	-19.752%
2018-01-02	43.1830	43.1830	43.1830	43.1830	+1.769%	497	-19.182%
2017-12-29	42.4800	42.4800	42.4200	42.4325	+0.456%	310	-17.752%
2017-12-28	42.1800	42.2400	42.1800	42.2400	+0.787%	1,436	-17.378%
2017-12-27	41.9000	41.9100	41.9000	41.9100	+0.096%	971	-16.727%
2017-12-26	41.8700	41.8700	41.8700	41.8700	+0.239%	401	-16.647%
2017-12-22	41.7700	41.7700	41.7700	41.7700	-3.716%	830	-16.448%
2017-12-20	43.3822	43.3822	43.3822	43.3822	+0.375%	449	-19.553%
2017-12-19	43.3400	43.3400	43.2200	43.2200	-0.277%	594	-19.251%
2017-12-18	43.3400	43.3400	43.3400	43.3400	+0.627%	200	-19.475%
2017-12-15	42.8385	43.0700	42.8385	43.0700	+0.584%	4,433	-18.970%
2017-12-14	43.0100	43.0100	42.8200	42.8200	-0.604%	990	-18.497%
2017-12-13	43.2710	43.2710	43.0800	43.0800	+0.256%	200	-18.989%
2017-12-12	42.9700	42.9700	42.9700	42.9700	-0.232%	498	-18.781%
2017-12-11	42.9200	43.1190	42.9200	43.0700	+1.175%	616	-18.970%
2017-12-08	42.5600	42.5700	42.5600	42.5700	+1.599%	985	-18.018%
2017-12-06	42.0300	42.0300	41.8800	41.9000	-1.551%	1,127	-16.707%
2017-12-05	42.7300	42.7600	42.5600	42.5600	-0.607%	4,572	-17.999%
2017-12-04	43.1900	43.1900	42.8200	42.8200	-0.857%	5,801	-18.497%
2017-12-01	43.2100	43.2100	43.0800	43.1900	-0.346%	433	-19.195%
2017-11-30	43.2700	43.3400	43.2100	43.3400	0.000%	3,472	-19.475%
2017-11-29	43.4500	43.6000	43.3400	43.3400	+0.092%	6,319	-19.475%
2017-11-28	43.2800	43.3000	43.1600	43.3000	-0.299%	3,821	-19.400%
2017-11-22	43.4400	43.4400	43.2575	43.4300	+0.092%	30,890	-19.641%
2017-11-21	43.3700	43.3900	43.3700	43.3900	+0.631%	1,135	-19.567%
2017-11-20	42.7000	43.1180	42.7000	43.1180	+1.240%	2,047	-19.060%
2017-11-17	42.6600	42.6684	42.5900	42.5900	-0.884%	820	-18.057%
2017-11-16	43.0500	43.0600	42.9600	42.9700	-0.299%	18,774	-18.781%
2017-11-15	43.0990	43.0990	43.0990	43.0990	-0.372%	108	-19.024%
2017-11-14	43.0900	43.2600	43.0300	43.2600	-0.620%	6,869	-19.326%
2017-11-13	43.5500	43.5500	43.5300	43.5300	-0.069%	10,737	-19.826%
2017-11-10	43.5600	43.5600	43.5600	43.5600	+0.554%	120	-19.881%
2017-11-09	43.3200	43.3200	43.3200	43.3200	-0.437%	265	-19.437%
2017-11-08	43.5100	43.5100	43.5100	43.5100	+0.485%	236	-19.789%
2017-11-07	43.4200	43.4300	43.3000	43.3000	-0.046%	1,947	-19.400%
2017-11-03	43.3300	43.3300	43.3200	43.3200	-0.023%	200	-19.437%