Dark

FMK
First Trust Mega Cap AlphaDEX Fund
stock NASDAQ

Inactive

Dec 11, 2020

42.92USD+0.280%(+0.12)367

Pre-market

0.00USD-100.000%(-42.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-11	42.7300	42.9200	42.7300	42.9200	+0.280%	367	0.000%
2020-12-10	42.9615	42.9615	42.8001	42.8001	-0.239%	1,032	+0.280%
2020-12-09	43.3912	43.3912	42.9028	42.9028	-0.504%	1,101	+0.040%
2020-12-08	42.8300	43.1200	42.8300	43.1200	+0.544%	635	-0.464%
2020-12-07	42.9000	42.9000	42.7400	42.8869	-0.309%	1,281	+0.077%
2020-12-04	42.9200	43.0250	42.9200	43.0200	+1.022%	1,656	-0.232%
2020-12-03	42.7422	42.7473	42.5848	42.5848	-0.270%	429	+0.787%
2020-12-01	42.7000	42.7000	42.7000	42.7000	+1.120%	406	+0.515%
2020-11-30	42.1600	42.2271	42.0150	42.2271	-0.220%	2,443	+1.641%
2020-11-27	42.1700	42.3200	42.1700	42.3200	+0.546%	100	+1.418%
2020-11-25	42.2400	42.2400	42.0900	42.0900	+0.501%	748	+1.972%
2020-11-24	41.8800	41.8800	41.8800	41.8800	+1.111%	334	+2.483%
2020-11-23	41.0900	41.4200	41.0900	41.4200	+1.520%	4,319	+3.621%
2020-11-20	40.9400	41.0100	40.8000	40.8000	-0.147%	2,385	+5.196%
2020-11-19	40.7200	40.9500	40.6800	40.8600	+0.368%	723	+5.042%
2020-11-18	41.1100	41.1100	40.7100	40.7100	-0.610%	609	+5.429%
2020-11-17	40.9600	41.0800	40.6200	40.9600	+0.171%	7,713	+4.785%
2020-11-16	40.8400	40.9400	40.7100	40.8900	+2.276%	3,394	+4.965%
2020-11-12	39.8900	39.9800	39.8900	39.9800	-0.892%	254	+7.354%
2020-11-11	40.2300	40.3400	40.2300	40.3400	+1.331%	396	+6.396%
2020-11-10	40.2100	40.2100	39.8100	39.8100	-2.163%	1,226	+7.812%
2020-11-09	40.4700	40.6900	40.4700	40.6900	+2.597%	756	+5.480%
2020-11-05	39.7900	39.8100	39.6100	39.6600	+1.901%	946	+8.220%
2020-11-04	38.5700	38.9200	38.5700	38.9200	+2.367%	141	+10.277%
2020-11-03	38.0100	38.0200	38.0100	38.0200	+1.685%	497	+12.888%
2020-11-02	37.2200	37.3900	37.2000	37.3900	+2.298%	800	+14.790%
2020-10-30	37.1900	37.1900	36.5400	36.5500	-3.127%	1,299	+17.428%
2020-10-29	37.7300	37.7300	37.7300	37.7300	+0.613%	1,046	+13.756%
2020-10-28	37.8400	37.8400	37.5000	37.5000	-2.875%	789	+14.453%
2020-10-27	38.6100	38.6100	38.5600	38.6100	-0.284%	890	+11.163%
2020-10-26	39.1600	39.1600	38.5600	38.7200	-1.900%	892	+10.847%
2020-10-23	39.3900	39.4700	39.3900	39.4700	-0.051%	1,302	+8.741%
2020-10-22	39.4300	39.5000	39.2400	39.4900	+0.432%	7,660	+8.686%
2020-10-21	39.3900	39.4900	39.3200	39.3200	-0.832%	2,119	+9.156%
2020-10-20	39.6400	39.9900	39.6400	39.6500	+0.202%	2,136	+8.247%
2020-10-19	40.1100	40.1100	39.5700	39.5700	-1.371%	1,011	+8.466%
2020-10-16	40.2100	40.2900	40.1200	40.1200	+0.476%	1,536	+6.979%
2020-10-15	39.8200	39.9300	39.8200	39.9300	+0.301%	118	+7.488%
2020-10-14	39.8100	39.8100	39.8100	39.8100	-1.167%	1,234	+7.812%
2020-10-13	40.2800	40.3000	40.2700	40.2800	-0.050%	5,890	+6.554%
2020-10-12	40.3900	40.4000	40.3000	40.3000	+1.180%	1,371	+6.501%
2020-10-09	39.8700	39.8700	39.8300	39.8300	+0.454%	471	+7.758%
2020-10-08	39.5600	39.6500	39.5600	39.6500	+0.635%	542	+8.247%
2020-10-07	39.1900	39.4000	39.1700	39.4000	+1.730%	5,751	+8.934%
2020-10-06	39.3900	39.3900	38.7300	38.7300	-1.275%	1,048	+10.818%
2020-10-05	39.1200	39.2300	39.1000	39.2300	+1.448%	1,560	+9.406%
2020-10-02	38.2500	38.6700	38.2500	38.6700	-1.100%	1,989	+10.990%
2020-10-01	38.7800	39.1000	38.7800	39.1000	+1.217%	3,956	+9.770%
2020-09-30	38.8000	39.0500	38.6300	38.6300	+0.547%	87,861	+11.105%
2020-09-29	38.5500	38.5500	38.4200	38.4200	-0.518%	375	+11.713%
2020-09-28	38.6100	38.6600	38.4300	38.6200	+1.525%	5,179	+11.134%
2020-09-25	37.2200	38.0400	37.2200	38.0400	+2.066%	1,236	+12.829%
2020-09-24	37.4700	37.7000	37.2700	37.2700	-0.401%	2,528	+15.160%
2020-09-23	37.4100	37.4200	37.4100	37.4200	-2.755%	2,839	+14.698%
2020-09-22	38.2200	38.4800	38.1000	38.4800	+0.680%	2,515	+11.538%
2020-09-21	37.4900	38.2200	37.4900	38.2200	-0.287%	10,390	+12.297%
2020-09-18	38.5600	38.5600	38.0000	38.3300	+0.367%	2,331	+11.975%
2020-09-17	38.0200	38.1900	37.9400	38.1900	-1.521%	11,330	+12.385%
2020-09-16	39.0400	39.1300	38.7800	38.7800	-0.411%	921	+10.676%
2020-09-15	39.0200	39.0500	38.9400	38.9400	+0.698%	721	+10.221%
2020-09-14	38.6300	38.6700	38.5400	38.6700	+2.112%	4,448	+10.990%
2020-09-11	38.0900	38.0900	37.5600	37.8700	-0.026%	433	+13.335%
2020-09-10	38.9300	38.9300	37.8800	37.8800	-1.534%	4,054	+13.305%
2020-09-09	38.2700	38.6900	38.2700	38.4700	+2.861%	979	+11.567%
2020-09-08	37.6800	38.1000	37.4000	37.4000	-2.731%	1,358	+14.759%
2020-09-04	38.4500	38.4500	38.4500	38.4500	-2.188%	254	+11.625%
2020-09-03	40.0900	40.1200	39.0600	39.3100	-3.699%	2,211	+9.183%
2020-09-02	40.7300	40.8900	40.5000	40.8200	+0.295%	2,284	+5.145%
2020-09-01	40.8300	40.8300	40.7000	40.7000	+1.903%	382	+5.455%
2020-08-31	39.6200	39.9400	39.6200	39.9400	+0.579%	4,911	+7.461%
2020-08-28	39.6400	39.7100	39.6400	39.7100	+0.430%	589	+8.084%
2020-08-27	39.4400	39.6300	39.4200	39.5400	+0.381%	1,703	+8.548%
2020-08-26	39.0300	39.3900	39.0300	39.3900	+1.494%	741	+8.962%
2020-08-25	38.6500	38.8100	38.6500	38.8100	+0.596%	477	+10.590%
2020-08-24	38.7200	38.7200	38.5800	38.5800	+0.286%	595	+11.249%
2020-08-21	38.4400	38.4900	38.4400	38.4700	+0.418%	759	+11.567%
2020-08-20	38.2800	38.3100	38.2700	38.3100	+0.816%	521	+12.033%
2020-08-19	38.1200	38.1200	38.0000	38.0000	-0.289%	840	+12.947%
2020-08-18	38.1500	38.1500	38.1100	38.1100	+0.316%	532	+12.621%
2020-08-17	37.8800	37.9900	37.8800	37.9900	+1.118%	554	+12.977%
2020-08-13	37.6600	37.6600	37.5700	37.5700	+1.926%	480	+14.240%
2020-08-11	37.4200	37.4200	36.8500	36.8600	-0.994%	1,456	+16.441%
2020-08-10	37.1200	37.2300	37.0500	37.2300	+0.054%	1,447	+15.283%
2020-08-07	37.2100	37.2200	37.0000	37.2100	+0.108%	1,299	+15.345%
2020-08-06	37.1700	37.1700	37.1700	37.1700	-0.081%	1,233	+15.469%
2020-08-05	37.1500	37.2000	37.1400	37.2000	+0.622%	1,006	+15.376%
2020-08-04	36.9900	36.9900	36.9100	36.9700	+0.271%	1,868	+16.094%
2020-08-03	36.6400	36.9200	36.6400	36.8700	+1.682%	6,129	+16.409%
2020-07-31	36.2600	36.2600	36.2600	36.2600	-0.412%	287	+18.367%
2020-07-30	36.4100	36.4100	36.2500	36.4100	-0.328%	955	+17.880%
2020-07-29	36.4400	36.5500	36.4400	36.5300	+1.023%	665	+17.492%
2020-07-28	36.2500	36.2500	36.1600	36.1600	-0.495%	409	+18.695%
2020-07-27	36.2200	36.3400	36.1100	36.3400	-0.165%	5,262	+18.107%
2020-07-23	37.1900	37.1900	36.4000	36.4000	-1.087%	1,248	+17.912%
2020-07-21	37.0400	37.0400	36.8000	36.8000	+1.238%	1,423	+16.630%
2020-07-17	36.2900	36.3500	36.2200	36.3500	+0.138%	2,752	+18.074%
2020-07-16	36.1100	36.3100	36.1100	36.3000	-0.412%	2,096	+18.237%
2020-07-15	36.4700	36.4700	36.0900	36.4500	+0.663%	1,794	+17.750%
2020-07-14	35.8300	36.2100	35.6900	36.2100	+1.202%	1,230	+18.531%
2020-07-13	36.7600	36.8700	35.7800	35.7800	-1.351%	915	+19.955%
2020-07-10	35.7900	36.2700	35.7900	36.2700	+1.739%	1,805	+18.335%
2020-07-09	35.6600	35.7000	35.3000	35.6500	-0.391%	8,387	+20.393%
2020-07-08	35.7100	35.7900	35.5700	35.7900	+0.224%	945	+19.922%
2020-07-07	35.8600	36.0100	35.7100	35.7100	-0.778%	5,460	+20.190%
2020-07-06	35.8500	35.9900	35.8000	35.9900	+1.897%	2,311	+19.255%
2020-07-02	35.3100	35.4300	35.3100	35.3200	+1.088%	4,196	+21.518%
2020-07-01	34.7900	35.0300	34.7900	34.9400	+0.605%	4,299	+22.839%
2020-06-30	34.2500	34.7800	34.2500	34.7300	+1.818%	5,896	+23.582%
2020-06-29	33.8600	34.1100	33.8600	34.1100	+1.217%	2,756	+25.828%
2020-06-26	34.1800	34.1800	33.7000	33.7000	-2.545%	1,729	+27.359%
2020-06-25	34.1100	34.5900	34.0800	34.5800	+0.787%	2,404	+24.118%
2020-06-24	34.6600	34.6600	34.3100	34.3100	-2.445%	283	+25.095%
2020-06-23	35.2400	35.4000	35.1700	35.1700	+0.371%	5,582	+22.036%
2020-06-22	34.9300	35.2000	34.9200	35.0400	-0.029%	6,405	+22.489%
2020-06-19	35.2200	35.2200	34.9500	35.0500	+0.143%	1,193	+22.454%
2020-06-18	34.9700	35.0300	34.9400	35.0000	-0.143%	2,305	+22.629%
2020-06-17	35.1900	35.3100	35.0500	35.0500	-0.849%	1,206	+22.454%
2020-06-16	35.3500	35.4500	35.0500	35.3500	+1.961%	4,339	+21.414%
2020-06-15	34.3500	34.6700	34.3500	34.6700	+0.493%	665	+23.796%
2020-06-12	34.6500	34.6500	34.1900	34.5000	+0.936%	1,351	+24.406%
2020-06-11	34.3700	34.3700	34.1600	34.1800	-6.021%	700	+25.571%
2020-06-10	36.3700	36.6100	36.3700	36.3700	-0.683%	6,610	+18.009%
2020-06-09	36.5900	36.6200	36.5900	36.6200	-0.408%	868	+17.204%
2020-06-08	36.4200	36.7700	36.4200	36.7700	+1.659%	971	+16.726%
2020-06-05	36.2900	36.4300	36.1100	36.1700	+2.233%	3,807	+18.662%
2020-06-04	35.5600	35.5600	35.2700	35.3800	-0.141%	5,276	+21.311%
2020-06-03	35.2400	35.4700	35.2400	35.4300	+1.113%	1,327	+21.140%
2020-06-02	35.0200	35.0800	34.9900	35.0400	+0.603%	613	+22.489%
2020-06-01	34.7600	34.9700	34.7600	34.8300	+0.317%	4,659	+23.227%
2020-05-29	34.3700	34.7200	34.3700	34.7200	+0.696%	561	+23.618%
2020-05-28	34.7100	34.8700	34.4800	34.4800	-0.289%	1,460	+24.478%
2020-05-27	33.9300	34.5800	33.9300	34.5800	+1.976%	382	+24.118%
2020-05-26	34.0900	34.1700	33.9100	33.9100	+1.133%	745	+26.570%
2020-05-22	33.3600	33.5300	33.3600	33.5300	-0.089%	1,276	+28.005%
2020-05-21	33.7300	33.7300	33.5600	33.5600	-0.857%	436	+27.890%
2020-05-20	34.1100	34.1100	33.8400	33.8500	+1.135%	635	+26.795%
2020-05-19	33.7600	33.7900	33.4700	33.4700	-1.123%	5,652	+28.234%
2020-05-18	33.7900	33.8700	33.7700	33.8500	+3.390%	3,131	+26.795%
2020-05-14	31.9800	32.7400	31.9800	32.7400	+1.112%	2,726	+31.093%
2020-05-13	32.2100	32.3800	32.2100	32.3800	-1.909%	3,839	+32.551%
2020-05-12	33.5600	33.6800	33.0100	33.0100	-1.785%	409	+30.021%
2020-05-11	33.4900	33.6100	33.4900	33.6100	+2.096%	959	+27.700%
2020-05-07	33.0500	33.2500	32.9200	32.9200	+0.611%	1,323	+30.377%
2020-05-06	33.3200	33.3200	32.7200	32.7200	-0.939%	507	+31.174%
2020-05-05	33.2500	33.2500	33.0300	33.0300	+1.756%	472	+29.942%
2020-05-04	32.4800	32.4800	32.4400	32.4600	-1.187%	1,539	+32.224%
2020-05-01	32.8600	32.8600	32.8500	32.8500	-2.145%	450	+30.654%
2020-04-30	33.6300	33.6400	33.4300	33.5700	-1.032%	10,946	+27.852%
2020-04-29	33.8100	34.0700	33.8100	33.9200	+2.076%	1,450	+26.533%
2020-04-28	33.4700	33.5600	33.2300	33.2300	-0.954%	1,401	+29.160%
2020-04-27	33.4000	33.5500	33.4000	33.5500	+1.945%	264	+27.928%
2020-04-24	32.6600	32.9100	32.6600	32.9100	+1.168%	729	+30.416%
2020-04-23	32.7300	32.8400	32.5300	32.5300	-0.153%	1,427	+31.940%
2020-04-22	32.5700	32.6200	32.5700	32.5800	+1.749%	735	+31.737%
2020-04-21	32.4200	32.4200	31.8700	32.0200	-3.234%	6,742	+34.041%
2020-04-20	33.4500	33.4800	32.9900	33.0900	-1.459%	1,914	+29.707%
2020-04-17	33.2600	33.5800	33.1400	33.5800	+1.912%	2,836	+27.814%
2020-04-16	32.9400	32.9500	32.6000	32.9500	+1.541%	3,804	+30.258%
2020-04-15	32.5100	32.5400	32.3700	32.4500	-1.993%	1,437	+32.265%
2020-04-14	33.0100	33.2300	32.8600	33.1100	+2.890%	23,929	+29.629%
2020-04-13	31.9100	32.1800	31.8800	32.1800	-0.093%	2,364	+33.375%
2020-04-09	32.3800	32.3900	31.9900	32.2100	+1.226%	4,919	+33.251%
2020-04-08	31.4100	31.9900	31.3700	31.8200	+3.011%	6,250	+34.884%
2020-04-07	31.3400	31.6600	30.8900	30.8900	+0.586%	5,694	+38.945%
2020-04-06	30.0200	30.7100	30.0200	30.7100	+7.115%	1,780	+39.759%
2020-04-03	29.3100	29.3400	28.3600	28.6700	-1.613%	24,575	+49.704%
2020-04-02	29.3400	29.3400	28.7900	29.1400	+2.246%	1,759	+47.289%
2020-04-01	28.5500	28.6100	28.2300	28.5000	-4.105%	2,193	+50.596%
2020-03-31	29.7100	30.4300	29.6600	29.7200	-1.426%	3,337	+44.415%
2020-03-30	29.6400	30.1500	29.6400	30.1500	+2.831%	556	+42.355%
2020-03-27	29.5600	29.7800	29.3200	29.3200	-3.743%	1,508	+46.385%
2020-03-26	29.4600	30.5200	29.4600	30.4600	+5.837%	4,366	+40.906%
2020-03-25	28.4100	29.8100	28.4100	28.7800	+1.984%	1,699	+49.131%
2020-03-24	27.6200	28.2200	27.3800	28.2200	+8.790%	989	+52.091%
2020-03-23	26.0900	26.1000	25.4800	25.9400	-2.039%	3,247	+65.459%
2020-03-20	27.6500	28.2200	26.4800	26.4800	-4.301%	1,636	+62.085%
2020-03-19	26.9100	27.7200	26.6300	27.6700	+2.368%	2,560	+55.114%
2020-03-18	27.2000	27.9300	25.5800	27.0300	-6.568%	8,539	+58.787%
2020-03-17	28.0400	29.1400	27.7400	28.9300	+4.819%	5,241	+48.358%
2020-03-16	27.4700	29.3100	27.3400	27.6000	-11.793%	5,314	+55.507%
2020-03-13	30.0000	31.3000	29.1800	31.2900	+7.452%	12,423	+37.168%
2020-03-12	29.4800	29.9100	29.0500	29.1200	-13.101%	4,245	+47.390%
2020-03-10	32.8200	33.5100	32.5300	33.5100	+4.295%	1,329	+28.081%
2020-03-09	31.5000	32.9600	31.5000	32.1300	-8.200%	6,081	+33.582%
2020-03-06	34.6200	35.0600	34.4700	35.0000	-1.988%	3,828	+22.629%
2020-03-05	36.1400	36.1400	35.5900	35.7100	-3.146%	1,245	+20.190%
2020-03-04	36.4800	36.8700	36.2600	36.8700	+0.683%	22,443	+16.409%
2020-03-03	36.4900	36.6200	36.4900	36.6200	+0.274%	2,141	+17.204%
2020-03-02	35.1600	36.5200	35.0300	36.5200	+4.492%	2,407	+17.525%
2020-02-28	33.9600	34.9500	33.9600	34.9500	-0.992%	5,144	+22.804%
2020-02-27	36.0900	36.2700	35.3000	35.3000	-4.826%	3,711	+21.586%
2020-02-26	37.6600	37.6600	37.0900	37.0900	-0.723%	1,594	+15.719%
2020-02-25	38.1000	38.1000	37.3000	37.3600	-3.363%	1,136	+14.882%
2020-02-24	39.0500	39.1000	38.6600	38.6600	-3.543%	7,420	+11.019%
2020-02-21	39.9900	40.1000	39.9900	40.0800	-0.915%	1,260	+7.086%
2020-02-20	40.4600	40.4600	40.4500	40.4500	-0.590%	596	+6.106%
2020-02-19	40.7700	40.8200	40.6900	40.6900	+1.068%	720	+5.480%
2020-02-18	40.2800	40.2800	40.1700	40.2600	+0.099%	5,590	+6.607%
2020-02-14	40.3000	40.3000	40.1700	40.2200	-0.124%	1,151	+6.713%
2020-02-13	40.3600	40.4000	40.2700	40.2700	+0.075%	1,577	+6.581%
2020-02-12	40.2300	40.3400	40.2100	40.2400	+0.903%	2,533	+6.660%
2020-02-11	39.9500	39.9500	39.8800	39.8800	+0.911%	330	+7.623%
2020-02-10	39.5300	39.5500	39.4000	39.5200	+0.356%	4,743	+8.603%
2020-02-07	39.5100	39.5100	39.3200	39.3800	-0.480%	1,747	+8.989%
2020-02-06	39.4200	39.5700	39.4200	39.5700	+0.355%	1,059	+8.466%
2020-02-05	39.4500	39.4500	39.4300	39.4300	-0.278%	262	+8.851%
2020-02-04	39.4100	39.5400	39.4100	39.5400	+2.701%	606	+8.548%
2020-02-03	38.3500	38.6900	38.3500	38.5000	+1.316%	7,751	+11.481%
2020-01-31	38.2000	38.2000	37.8900	38.0000	-1.631%	1,681	+12.947%
2020-01-30	38.3100	38.6300	38.2200	38.6300	+0.756%	8,264	+11.105%
2020-01-29	38.4900	38.4900	38.3400	38.3400	-0.802%	1,710	+11.946%
2020-01-28	38.5900	38.7300	38.5900	38.6500	+1.125%	2,315	+11.048%
2020-01-27	38.1700	38.3100	38.1700	38.2200	-1.444%	2,691	+12.297%
2020-01-24	38.9600	38.9600	38.6100	38.7800	-1.097%	703	+10.676%
2020-01-23	39.0600	39.2700	38.9600	39.2100	-0.051%	3,101	+9.462%
2020-01-22	39.4200	39.4200	39.2300	39.2300	+0.281%	2,192	+9.406%
2020-01-21	39.1900	39.3200	39.1200	39.1200	-0.077%	3,183	+9.714%
2020-01-17	39.2100	39.2100	39.1500	39.1500	+0.359%	1,992	+9.630%
2020-01-16	39.0000	39.0300	38.9400	39.0100	+0.775%	3,601	+10.023%
2020-01-15	38.9100	38.9500	38.7100	38.7100	-0.437%	3,866	+10.876%
2020-01-14	38.9100	39.0000	38.8800	38.8800	+0.232%	1,135	+10.391%
2020-01-13	38.6400	38.8400	38.6400	38.7900	+0.675%	2,344	+10.647%
2020-01-10	38.6800	38.6800	38.5300	38.5300	-0.310%	597	+11.394%
2020-01-09	38.7900	38.7900	38.6000	38.6500	+0.311%	1,749	+11.048%
2020-01-08	38.5500	38.5800	38.4700	38.5300	+0.286%	775	+11.394%
2020-01-07	38.4400	38.4500	38.3800	38.4200	-0.234%	3,208	+11.713%
2020-01-06	38.5000	38.5100	38.5000	38.5100	0.000%	293	+11.452%
2020-01-03	38.5300	38.6700	38.4800	38.5100	-0.156%	3,530	+11.452%
2020-01-02	38.4300	38.5700	38.4300	38.5700	+0.495%	401	+11.278%
2019-12-31	38.3000	38.3800	38.2400	38.3800	+0.209%	1,936	+11.829%
2019-12-30	38.3800	38.3900	38.3000	38.3000	-0.234%	2,549	+12.063%
2019-12-27	38.3900	38.3900	38.3900	38.3900	-0.078%	728	+11.800%
2019-12-26	38.3900	38.4200	38.3900	38.4200	+0.418%	285	+11.713%
2019-12-24	38.2200	38.2600	38.2200	38.2600	-0.183%	229	+12.180%
2019-12-23	38.3500	38.3500	38.2800	38.3300	+0.262%	984	+11.975%
2019-12-20	38.1400	38.2800	38.1400	38.2300	+0.764%	6,119	+12.268%
2019-12-19	37.9000	37.9800	37.9000	37.9400	-0.079%	926	+13.126%
2019-12-18	37.9500	37.9700	37.9400	37.9700	-0.184%	666	+13.037%
2019-12-17	37.9200	38.0800	37.9200	38.0400	+0.768%	2,362	+12.829%
2019-12-13	37.8600	37.8600	37.7500	37.7500	-0.658%	487	+13.695%
2019-12-12	38.0100	38.0100	37.9200	38.0000	+0.903%	619	+12.947%
2019-12-09	37.6000	37.6600	37.6000	37.6600	-0.133%	2,837	+13.967%
2019-12-06	37.7400	37.7400	37.6500	37.7100	+1.153%	1,314	+13.816%
2019-12-05	37.2300	37.2800	37.1700	37.2800	-0.080%	904	+15.129%
2019-12-04	37.3500	37.3700	37.2400	37.3100	+0.838%	4,714	+15.036%
2019-12-03	36.8800	37.0000	36.8800	37.0000	-0.831%	1,005	+16.000%
2019-12-02	37.4700	37.4700	37.3100	37.3100	-0.533%	1,138	+15.036%
2019-11-29	37.5700	37.5700	37.5100	37.5100	-0.583%	100	+14.423%
2019-11-27	37.7000	37.7400	37.6200	37.7300	+0.239%	1,758	+13.756%
2019-11-26	37.6600	37.6800	37.6000	37.6400	+0.133%	3,681	+14.028%
2019-11-25	37.5400	37.5900	37.5400	37.5900	+0.347%	7,731	+14.179%
2019-11-22	37.4100	37.5400	37.4100	37.4600	+0.134%	1,871	+14.576%
2019-11-21	37.3200	37.4400	37.3200	37.4100	-0.053%	4,224	+14.729%
2019-11-20	37.4800	37.4800	37.3500	37.4300	-0.505%	3,326	+14.667%
2019-11-19	37.6900	37.6900	37.6200	37.6200	-0.133%	1,206	+14.088%
2019-11-18	37.7000	37.7300	37.6100	37.6700	-0.053%	1,076	+13.937%
2019-11-15	37.6500	37.6900	37.6000	37.6900	+0.400%	1,099	+13.876%
2019-11-14	37.4400	37.5400	37.4300	37.5400	+0.455%	2,395	+14.331%
2019-11-12	37.4900	37.4900	37.3700	37.3700	-0.107%	1,411	+14.851%
2019-11-11	37.4300	37.4300	37.4100	37.4100	-0.293%	718	+14.729%
2019-11-07	37.5200	37.5800	37.4700	37.5200	+0.860%	5,374	+14.392%
2019-11-06	37.2000	37.2100	37.1400	37.2000	-0.054%	4,244	+15.376%
2019-11-05	37.1900	37.2200	37.1700	37.2200	+0.081%	1,175	+15.314%
2019-11-04	37.2800	37.2800	37.1900	37.1900	+0.270%	630	+15.407%
2019-11-01	36.9800	37.0900	36.9800	37.0900	+1.173%	1,725	+15.719%
2019-10-31	36.7800	36.7800	36.5800	36.6600	-0.704%	6,496	+17.076%
2019-10-30	36.8800	36.9200	36.8100	36.9200	+0.326%	1,494	+16.251%
2019-10-29	36.8000	36.8300	36.8000	36.8000	-0.081%	787	+16.630%
2019-10-28	36.8600	36.9100	36.8300	36.8300	+0.656%	1,947	+16.535%
2019-10-25	36.5800	36.6700	36.5600	36.5900	+0.494%	2,732	+17.300%
2019-10-24	36.3800	36.4100	36.3600	36.4100	+0.110%	711	+17.880%
2019-10-23	36.3700	36.3800	36.3700	36.3700	-0.601%	1,202	+18.009%
2019-10-22	36.5700	36.5900	36.5200	36.5900	+0.771%	3,615	+17.300%
2019-10-21	36.3000	36.3100	36.3000	36.3100	+0.304%	956	+18.204%
2019-10-18	36.2400	36.2400	36.1300	36.2000	-0.275%	1,819	+18.564%
2019-10-17	36.3000	36.3200	36.1500	36.3000	+0.387%	13,959	+18.237%
2019-10-16	36.1800	36.2300	36.1200	36.1600	-0.221%	4,070	+18.695%
2019-10-15	36.2300	36.2400	36.1900	36.2400	+0.527%	1,002	+18.433%
2019-10-14	36.0500	36.0500	36.0500	36.0500	-0.277%	343	+19.057%
2019-10-11	36.1400	36.1500	36.0900	36.1500	+1.374%	3,900	+18.728%
2019-10-10	35.5600	35.7700	35.5600	35.6600	+0.592%	1,846	+20.359%
2019-10-09	35.2400	35.4500	35.2400	35.4500	+0.653%	850	+21.072%
2019-10-08	35.1700	35.3500	35.1700	35.2200	-1.123%	1,816	+21.863%
2019-10-07	35.8100	35.8100	35.5800	35.6200	+0.253%	2,000	+20.494%
2019-10-04	35.2700	35.5300	35.2700	35.5300	+1.456%	582	+20.799%
2019-10-03	34.6900	35.0200	34.6900	35.0200	+0.086%	816	+22.559%
2019-10-02	35.1300	35.1300	34.9900	34.9900	-2.535%	392	+22.664%
2019-10-01	35.9000	35.9000	35.9000	35.9000	-0.582%	358	+19.554%
2019-09-30	36.1400	36.1800	36.1100	36.1100	+0.725%	1,167	+18.859%
2019-09-27	36.3200	36.3200	35.8000	35.8500	-0.830%	14,198	+19.721%
2019-09-26	36.0600	36.1500	35.9800	36.1500	-0.248%	1,345	+18.728%
2019-09-25	36.1200	36.2400	36.1200	36.2400	-0.248%	1,316	+18.433%
2019-09-24	36.6200	36.6500	36.2500	36.3300	-0.738%	2,716	+18.139%
2019-09-23	36.5500	36.6000	36.5500	36.6000	-0.191%	734	+17.268%
2019-09-20	36.8500	36.8500	36.6400	36.6700	-0.542%	2,818	+17.044%
2019-09-19	36.9200	36.9200	36.8700	36.8700	+0.245%	918	+16.409%
2019-09-18	36.6100	36.7800	36.5200	36.7800	-0.027%	712	+16.694%
2019-09-17	36.8900	36.8900	36.6900	36.7900	+0.245%	668	+16.662%
2019-09-16	36.7000	36.7000	36.7000	36.7000	-0.218%	414	+16.948%
2019-09-13	36.8500	36.8500	36.7800	36.7800	-0.190%	686	+16.694%
2019-09-12	36.7100	36.9400	36.7000	36.8500	+0.601%	2,330	+16.472%
2019-09-11	36.5300	36.6300	36.5300	36.6300	+0.854%	233	+17.172%
2019-09-10	36.3400	36.3800	36.3100	36.3200	-0.466%	3,701	+18.172%
2019-09-09	36.4900	36.4900	36.4900	36.4900	+0.082%	605	+17.621%
2019-09-06	36.3300	36.4600	36.3300	36.4600	+0.441%	1,679	+17.718%
2019-09-05	36.4100	36.5300	36.3000	36.3000	+1.312%	2,704	+18.237%
2019-09-04	35.8000	35.8300	35.8000	35.8300	+1.072%	921	+19.788%
2019-09-03	35.4600	35.4600	35.3300	35.4500	-0.561%	6,350	+21.072%
2019-08-30	35.7000	35.7000	35.6500	35.6500	+0.140%	637	+20.393%
2019-08-29	35.4600	35.7200	35.4500	35.6000	+1.309%	2,896	+20.562%
2019-08-28	35.1400	35.1400	35.1400	35.1400	+0.429%	441	+22.140%
2019-08-27	35.0700	35.0700	34.9400	34.9900	+0.200%	1,321	+22.664%
2019-08-26	34.9400	34.9400	34.8900	34.9200	+1.042%	643	+22.910%
2019-08-23	35.4400	35.4400	34.5500	34.5600	-2.620%	4,562	+24.190%
2019-08-22	35.4000	35.4900	35.3300	35.4900	+0.028%	1,244	+20.935%
2019-08-21	35.4800	35.5000	35.3400	35.4800	+0.339%	1,686	+20.970%
2019-08-20	35.3600	35.3600	35.3600	35.3600	-0.618%	269	+21.380%
2019-08-19	35.4700	35.5800	35.4200	35.5800	+1.396%	1,314	+20.630%
2019-08-16	34.9200	35.0900	34.9200	35.0900	+1.387%	305	+22.314%
2019-08-15	34.6900	34.7100	34.4900	34.6100	+0.232%	4,860	+24.010%
2019-08-14	34.7000	34.7000	34.4700	34.5300	-2.513%	1,325	+24.298%
2019-08-13	34.8300	35.6100	34.8300	35.4200	+1.056%	4,369	+21.174%
2019-08-12	35.0500	35.0500	35.0500	35.0500	-1.184%	210	+22.454%
2019-08-09	35.4600	35.4700	35.4600	35.4700	-0.169%	807	+21.004%
2019-08-08	35.3900	35.5300	35.3900	35.5300	+1.572%	1,089	+20.799%
2019-08-07	34.5100	34.9800	34.5100	34.9800	+0.172%	1,894	+22.699%
2019-08-06	34.6100	34.9200	34.6100	34.9200	+1.453%	676	+22.910%
2019-08-05	34.8500	34.8500	34.4200	34.4200	-3.151%	2,099	+24.695%
2019-08-02	35.3200	35.6000	35.3200	35.5400	-0.364%	5,610	+20.765%
2019-08-01	36.3100	36.3100	35.6700	35.6700	-1.355%	1,421	+20.325%
2019-07-31	36.4500	36.4500	36.1600	36.1600	-1.229%	747	+18.695%
2019-07-30	36.6200	36.6200	36.6100	36.6100	-0.624%	250	+17.236%
2019-07-29	36.7700	36.8400	36.7700	36.8400	-0.163%	476	+16.504%
2019-07-26	36.9000	36.9000	36.9000	36.9000	+0.518%	229	+16.314%
2019-07-25	36.7100	36.7100	36.7100	36.7100	+0.410%	189	+16.916%
2019-07-24	36.5600	36.5600	36.5600	36.5600	+0.164%	608	+17.396%
2019-07-23	36.4100	36.5000	36.4100	36.5000	+0.385%	523	+17.589%
2019-07-22	36.3900	36.4000	36.2700	36.3600	-0.165%	1,475	+18.042%
2019-07-19	36.6900	36.6900	36.4200	36.4200	-0.219%	1,402	+17.847%
2019-07-18	36.4700	36.5000	36.2400	36.5000	+0.137%	1,113	+17.589%
2019-07-17	36.5300	36.5900	36.4500	36.4500	-0.355%	1,173	+17.750%
2019-07-16	36.7500	36.8000	36.5800	36.5800	-0.408%	5,633	+17.332%
2019-07-15	36.7300	36.7300	36.7300	36.7300	+0.054%	295	+16.853%
2019-07-12	36.6500	36.7400	36.6500	36.7100	+0.465%	2,050	+16.916%
2019-07-10	36.6000	36.6000	36.3600	36.5400	+0.661%	4,293	+17.460%
2019-07-09	36.3000	36.3000	36.3000	36.3000	+0.221%	269	+18.237%
2019-07-08	36.3800	36.3800	36.2200	36.2200	-0.467%	689	+18.498%
2019-07-05	36.4700	36.4700	36.2100	36.3900	0.000%	1,940	+17.944%
2019-07-03	36.2900	36.3900	36.2900	36.3900	+0.553%	813	+17.944%
2019-07-02	36.1300	36.1900	36.0100	36.1900	+0.277%	52,607	+18.596%
2019-07-01	36.2300	36.2300	35.9300	36.0900	+1.092%	3,139	+18.925%
2019-06-28	35.7300	35.7300	35.7000	35.7000	+0.253%	1,090	+20.224%
2019-06-27	35.6300	35.7300	35.6100	35.6100	-0.028%	1,845	+20.528%
2019-06-26	35.6100	35.6300	35.5600	35.6200	+0.141%	3,091	+20.494%
2019-06-25	35.6900	35.7200	35.5500	35.5700	-0.642%	6,924	+20.663%
2019-06-24	35.9400	35.9500	35.8000	35.8000	-0.306%	4,447	+19.888%
2019-06-21	36.0700	36.1700	35.9100	35.9100	-0.388%	5,642	+19.521%
2019-06-20	36.2100	36.2100	35.8000	36.0500	+0.896%	7,575	+19.057%
2019-06-19	35.6700	35.7300	35.6700	35.7300	+0.309%	841	+20.123%
2019-06-18	35.7200	35.7500	35.5700	35.6200	+1.193%	2,924	+20.494%
2019-06-17	35.2400	35.3100	35.2000	35.2000	+0.114%	4,267	+21.932%
2019-06-14	35.1100	35.2000	35.0800	35.1600	-0.340%	1,888	+22.071%
2019-06-13	35.3100	35.3500	35.2400	35.2800	+0.313%	2,872	+21.655%
2019-06-12	35.1700	35.2400	35.1600	35.1700	-0.396%	8,428	+22.036%
2019-06-11	35.7100	35.7100	35.2400	35.3100	0.000%	5,625	+21.552%
2019-06-10	35.4000	35.4200	35.3100	35.3100	+0.312%	3,296	+21.552%
2019-06-07	35.1700	35.2100	35.1400	35.2000	+1.237%	2,482	+21.932%
2019-06-06	34.5800	34.8000	34.5800	34.7700	+0.958%	2,366	+23.440%
2019-06-05	34.4000	34.4400	34.4000	34.4400	+0.761%	3,138	+24.623%
2019-06-04	34.1900	34.1900	34.0700	34.1800	+2.213%	2,803	+25.571%