Dark

AUSE
WisdomTree Australia Dividend Fund
stock NYSE

Inactive

Mar 14, 2019

54.02USD-0.052%(-0.03)2,654

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
2019-03-14	53.8800	54.0152	53.8400	54.0152	-0.052%	2,654	0.000%
2019-03-13	53.9500	54.0800	53.8800	54.0432	+0.317%	3,902	-0.052%
2019-03-12	53.9000	53.9200	53.8726	53.8726	-0.584%	1,675	+0.265%
2019-03-11	53.9450	54.1890	53.9359	54.1890	+0.756%	2,105	-0.321%
2019-03-08	53.6660	53.7825	53.6250	53.7825	-0.444%	6,721	+0.433%
2019-03-07	54.2900	54.3399	54.0225	54.0225	-0.189%	2,830	-0.014%
2019-03-06	54.2800	54.2800	54.0947	54.1249	+0.273%	2,485	-0.203%
2019-03-05	53.7200	54.0200	53.7200	53.9773	+0.104%	1,637	+0.070%
2019-03-04	54.0700	54.1199	53.6600	53.9211	+0.113%	5,891	+0.175%
2019-03-01	53.6959	53.8605	53.6959	53.8605	+0.463%	4,723	+0.287%
2019-02-28	53.6700	53.7400	53.5400	53.6123	-0.316%	1,933	+0.752%
2019-02-27	53.7821	53.7821	53.7821	53.7821	-0.491%	7	+0.433%
2019-02-26	53.8500	54.0477	53.8500	54.0477	+0.290%	471	-0.060%
2019-02-25	53.9800	54.1040	53.8912	53.8912	+0.601%	1,277	+0.230%
2019-02-22	53.5712	53.7000	53.5693	53.5693	+1.003%	3,133	+0.832%
2019-02-21	52.9700	53.1179	52.9300	53.0373	-0.777%	4,470	+1.844%
2019-02-20	53.5700	53.5800	53.4525	53.4525	-0.129%	3,907	+1.053%
2019-02-19	52.8500	53.5590	52.8500	53.5213	+0.628%	1,767	+0.923%
2019-02-15	52.9000	53.2000	52.9000	53.1871	+1.408%	903	+1.557%
2019-02-14	52.4900	52.5000	52.3899	52.4486	-0.080%	2,946	+2.987%
2019-02-13	52.6000	52.6000	52.4907	52.4907	-0.361%	596	+2.904%
2019-02-12	52.6809	52.6809	52.6809	52.6809	+1.059%	204	+2.533%
2019-02-11	52.0300	52.1288	52.0300	52.1288	+0.378%	1,389	+3.619%
2019-02-08	51.8000	51.9324	51.8000	51.9324	-0.863%	465	+4.011%
2019-02-07	52.4100	52.4100	51.9900	52.3847	-0.003%	2,730	+3.113%
2019-02-06	52.7300	52.7300	52.3861	52.3861	-0.667%	1,422	+3.110%
2019-02-05	52.7381	52.7381	52.7381	52.7381	+1.126%	146	+2.422%
2019-02-04	51.8500	52.1507	51.8300	52.1507	+0.574%	1,799	+3.575%
2019-02-01	51.7900	52.0530	51.7900	51.8532	-0.010%	1,609	+4.169%
2019-01-31	51.5600	51.9000	51.5600	51.8582	+0.035%	1,749	+4.159%
2019-01-30	51.4400	51.9000	51.4400	51.8401	+1.374%	1,660	+4.196%
2019-01-29	51.1376	51.1376	51.1376	51.1376	+0.189%	16	+5.627%
2019-01-28	50.9900	51.0412	50.9500	51.0412	-0.511%	1,055	+5.827%
2019-01-25	51.2300	51.3500	51.2200	51.3034	+1.521%	1,685	+5.286%
2019-01-24	50.4327	50.5500	50.3903	50.5348	+0.046%	1,110	+6.887%
2019-01-23	50.5700	50.5700	50.3100	50.5118	+0.913%	1,026	+6.936%
2019-01-22	50.2700	50.4900	50.0548	50.0548	-1.881%	1,032	+7.912%
2019-01-18	50.9800	51.0641	50.9800	51.0143	+0.724%	2,158	+5.882%
2019-01-17	50.2000	50.6476	50.2000	50.6476	+0.944%	779	+6.649%
2019-01-16	50.2300	50.2300	50.1700	50.1741	+0.412%	1,181	+7.656%
2019-01-15	49.9300	50.0900	49.8700	49.9682	+0.250%	1,573	+8.099%
2019-01-14	49.6300	49.9333	49.6300	49.8438	-0.476%	3,681	+8.369%
2019-01-11	49.7600	50.0824	49.7600	50.0824	+0.188%	2,204	+7.853%
2019-01-10	49.9885	49.9885	49.9885	49.9885	+0.142%	94	+8.055%
2019-01-09	49.9760	49.9910	49.9175	49.9175	+1.289%	7,340	+8.209%
2019-01-08	49.1139	49.2822	49.1139	49.2822	+1.056%	271	+9.604%
2019-01-07	48.3100	48.8000	48.3100	48.7672	+0.667%	2,764	+10.761%
2019-01-04	48.1500	48.5200	48.1100	48.4439	+3.111%	1,652	+11.501%
2019-01-03	46.9300	47.1300	46.9100	46.9821	-0.869%	1,726	+14.970%
2019-01-02	47.0200	47.4400	47.0200	47.3941	-0.412%	2,811	+13.970%
2018-12-31	47.5000	47.7600	47.5000	47.5900	-0.396%	5,569	+13.501%
2018-12-28	47.9900	48.1000	47.7300	47.7792	+0.609%	7,662	+13.052%
2018-12-27	46.8200	47.4900	46.7000	47.4900	-0.151%	5,365	+13.740%
2018-12-26	46.2619	47.5618	46.2619	47.5618	+3.417%	9,204	+13.568%
2018-12-24	46.1400	46.4600	45.9905	45.9905	-0.771%	13,188	+17.449%
2018-12-21	47.2300	47.2500	46.3479	46.3479	-2.724%	6,128	+16.543%
2018-12-20	48.1300	48.1600	47.6300	47.6458	-1.359%	3,733	+13.368%
2018-12-19	49.1700	49.2800	48.1300	48.3023	-1.374%	7,421	+11.827%
2018-12-18	49.3000	49.3267	48.7300	48.9750	-0.182%	9,279	+10.291%
2018-12-17	49.4900	49.5800	48.9900	49.0644	-0.198%	3,313	+10.090%
2018-12-14	49.1000	49.3560	49.1000	49.1615	-1.416%	1,049	+9.873%
2018-12-13	49.8400	49.9040	49.7400	49.8675	+0.213%	4,498	+8.317%
2018-12-12	50.0100	50.1400	49.7616	49.7616	+1.151%	2,424	+8.548%
2018-12-11	49.3300	49.3400	49.0727	49.1956	+0.223%	1,957	+9.797%
2018-12-10	48.9900	49.1400	48.5500	49.0861	-1.235%	29,921	+10.042%
2018-12-07	50.1600	50.5100	49.6041	49.7000	-0.261%	7,542	+8.682%
2018-12-06	49.6301	49.9500	49.4762	49.8300	-2.208%	14,055	+8.399%
2018-12-04	51.6800	51.6800	50.8900	50.9553	-2.032%	13,158	+6.005%
2018-12-03	52.4500	52.4500	52.0123	52.0123	+1.959%	8,137	+3.851%
2018-11-30	50.8700	51.0130	50.7800	51.0130	-1.399%	3,869	+5.885%
2018-11-29	51.6420	51.7900	51.6349	51.7367	+0.547%	4,092	+4.404%
2018-11-28	50.7800	51.5600	50.7800	51.4550	+1.309%	3,969	+4.976%
2018-11-27	50.6900	50.7900	50.5600	50.7900	+0.563%	3,899	+6.350%
2018-11-26	50.5000	50.5800	50.3200	50.5058	+0.352%	3,375	+6.949%
2018-11-23	50.3500	50.3700	50.3284	50.3284	-0.458%	1,027	+7.325%
2018-11-21	50.4800	50.6100	50.4300	50.5600	+1.120%	2,941	+6.834%
2018-11-20	50.0400	50.2100	50.0000	50.0000	-2.114%	2,151	+8.030%
2018-11-19	51.5800	51.5800	51.0324	51.0800	-1.807%	1,384	+5.746%
2018-11-16	51.7900	52.0200	51.7900	52.0200	+0.873%	2,116	+3.835%
2018-11-15	51.5000	51.5700	51.3600	51.5700	+0.644%	4,822	+4.742%
2018-11-14	51.4300	51.4300	51.2300	51.2400	-1.176%	5,918	+5.416%
2018-11-13	51.7500	52.1800	51.6900	51.8500	-0.181%	3,902	+4.176%
2018-11-12	52.3900	52.4000	51.9304	51.9441	-0.532%	2,940	+3.987%
2018-11-09	52.2600	52.3100	52.2220	52.2220	-1.113%	1,143	+3.434%
2018-11-08	52.9800	52.9800	52.8100	52.8100	0.000%	4,149	+2.282%
2018-11-07	52.8241	52.8398	52.7700	52.8100	+1.538%	198,236	+2.282%
2018-11-06	52.0000	52.0100	51.9500	52.0100	+0.514%	2,116	+3.855%
2018-11-05	51.7438	51.7438	51.7438	51.7438	+0.148%	384	+4.390%
2018-11-02	51.5500	51.6673	51.3700	51.6673	+0.064%	1,020	+4.544%
2018-11-01	51.6724	51.6724	51.6340	51.6340	+1.342%	332	+4.612%
2018-10-31	50.8000	51.0200	50.8000	50.9500	+1.778%	3,885	+6.016%
2018-10-30	49.9500	50.1900	49.9500	50.0600	+2.582%	2,195	+7.901%
2018-10-29	50.0200	50.0200	48.8000	48.8000	-1.672%	1,897	+10.687%
2018-10-26	49.0100	49.6400	49.0100	49.6300	-0.740%	2,168	+8.836%
2018-10-25	49.8900	50.0000	49.6827	50.0000	-1.281%	1,143	+8.030%
2018-10-24	50.7900	50.7900	50.6000	50.6490	-1.957%	1,684	+6.646%
2018-10-23	51.1300	51.8035	51.0880	51.6601	-0.520%	3,492	+4.559%
2018-10-22	52.0073	52.0100	51.8500	51.9300	-1.236%	1,477	+4.015%
2018-10-19	52.5800	52.5800	52.5800	52.5800	+0.921%	779	+2.730%
2018-10-18	52.4400	52.4400	51.9500	52.1000	-0.894%	1,816	+3.676%
2018-10-17	52.4400	52.5700	52.4400	52.5700	+0.114%	811	+2.749%
2018-10-16	52.0900	52.5100	52.0900	52.5100	+1.607%	987	+2.867%
2018-10-15	51.7573	51.7573	51.6793	51.6793	+0.563%	637	+4.520%
2018-10-12	51.7600	51.7600	51.1558	51.3900	+1.102%	5,746	+5.108%
2018-10-11	51.8100	51.8700	50.0800	50.8300	-2.606%	52,122	+6.266%
2018-10-10	52.9100	52.9100	52.1900	52.1900	-1.892%	856	+3.497%
2018-10-09	52.9500	53.1965	52.9500	53.1965	+0.144%	1,565	+1.539%
2018-10-08	53.2220	53.3200	53.0800	53.1200	-0.951%	1,980	+1.685%
2018-10-05	54.0500	54.0500	53.6295	53.6299	-0.759%	2,674	+0.718%
2018-10-04	54.3572	54.3572	54.0399	54.0399	-0.406%	3,507	-0.046%
2018-10-03	54.6000	54.6000	54.2525	54.2600	-0.276%	1,246	-0.451%
2018-10-02	54.5000	54.5000	54.3729	54.4100	-1.198%	1,487	-0.726%
2018-10-01	55.0350	55.0700	55.0350	55.0700	-0.127%	929	-1.915%
2018-09-28	55.2300	55.2300	55.1400	55.1400	-0.091%	1,103	-2.040%
2018-09-27	55.3600	55.3600	55.1901	55.1901	-1.093%	595	-2.129%
2018-09-26	55.3127	55.8000	55.3127	55.8000	+0.586%	1,146	-3.199%
2018-09-25	55.4750	55.4750	55.4750	55.4750	-0.795%	326	-2.631%
2018-09-24	56.1300	56.1300	55.8801	55.9196	-0.464%	1,387	-3.406%
2018-09-21	56.1800	56.1800	56.1800	56.1800	+0.002%	248	-3.853%
2018-09-20	56.0400	56.2000	55.9700	56.1788	+0.230%	1,334	-3.851%
2018-09-19	55.9400	56.0500	55.9400	56.0500	+0.484%	458	-3.630%
2018-09-18	55.5200	55.7800	55.5200	55.7800	+0.198%	883	-3.164%
2018-09-17	55.5527	55.6700	55.5527	55.6700	+0.687%	524	-2.973%
2018-09-14	55.2900	55.2900	55.2900	55.2900	-0.106%	392	-2.306%
2018-09-13	55.3400	55.4000	55.3400	55.3485	+0.372%	964	-2.409%
2018-09-12	54.8000	55.1900	54.7100	55.1435	+1.032%	1,761	-2.046%
2018-09-11	54.3200	54.6800	54.3200	54.5800	+0.073%	1,644	-1.035%
2018-09-10	54.5400	54.5400	54.5400	54.5400	+0.612%	480	-0.962%
2018-09-07	54.4797	54.4797	54.1001	54.2082	-1.425%	979	-0.356%
2018-09-06	55.1300	55.1300	54.9919	54.9919	-0.898%	1,330	-1.776%
2018-09-05	55.5533	55.5533	55.4300	55.4900	-0.524%	815	-2.658%
2018-09-04	55.9100	55.9373	55.7100	55.7821	-1.055%	1,039	-3.168%
2018-08-31	56.7800	56.7800	56.3766	56.3766	-1.217%	572	-4.189%
2018-08-30	57.2600	57.4200	57.0714	57.0714	-0.839%	1,186	-5.355%
2018-08-29	57.1900	57.5675	57.1900	57.5545	+0.986%	2,761	-6.149%
2018-08-28	57.2500	57.2500	56.9633	56.9928	-0.414%	51,675	-5.225%
2018-08-27	56.9000	57.2699	56.9000	57.2300	+0.651%	53,123	-5.617%
2018-08-24	56.6500	56.9000	56.6500	56.8600	+0.504%	3,061	-5.003%
2018-08-23	56.4900	56.7886	56.4900	56.5750	-1.041%	1,735	-4.525%
2018-08-22	57.3100	57.3700	57.1700	57.1700	-0.023%	1,452	-5.518%
2018-08-21	57.1271	57.1833	56.9600	57.1833	+0.041%	1,588	-5.540%
2018-08-20	57.2600	57.2600	57.1600	57.1600	-0.070%	1,095	-5.502%
2018-08-17	56.6700	57.2000	56.6700	57.2000	+1.248%	908	-5.568%
2018-08-16	56.4300	56.4950	56.4000	56.4950	+1.834%	2,449	-4.389%
2018-08-15	55.5500	55.6000	55.1901	55.4773	+0.091%	3,408	-2.635%
2018-08-13	55.8096	55.8096	55.4000	55.4267	-0.788%	2,876	-2.547%
2018-08-10	55.9900	55.9900	55.8409	55.8669	-2.168%	1,385	-3.314%
2018-08-09	57.1050	57.1050	57.1050	57.1050	+0.910%	287	-5.411%
2018-08-08	56.4823	56.5900	56.4823	56.5900	+0.284%	1,200	-4.550%
2018-08-07	56.7300	56.7300	56.4300	56.4300	-0.317%	6,100	-4.279%
2018-08-06	56.3600	56.6800	56.3600	56.6096	-0.142%	1,819	-4.583%
2018-08-03	56.5600	56.7461	56.5600	56.6900	+0.372%	1,155	-4.718%
2018-08-02	56.2006	56.4800	56.2006	56.4800	-0.159%	25,302	-4.364%
2018-08-01	56.5900	56.6500	56.4400	56.5699	-0.755%	3,601	-4.516%
2018-07-31	57.0000	57.0000	56.8000	57.0000	-0.088%	3,516	-5.236%
2018-07-30	57.0600	57.0600	57.0400	57.0500	+0.324%	442	-5.320%
2018-07-27	56.9773	56.9773	56.8660	56.8660	+0.411%	1,170	-5.013%
2018-07-26	56.6000	56.6330	56.4873	56.6330	+0.413%	1,147	-4.622%
2018-07-25	56.6500	56.6500	56.4000	56.4000	-0.652%	1,394	-4.228%
2018-07-24	56.9200	56.9400	56.7700	56.7700	+1.230%	1,364	-4.853%
2018-07-23	56.1073	56.2200	56.0800	56.0800	-1.170%	1,404	-3.682%
2018-07-20	56.7100	56.7439	56.7100	56.7439	+1.298%	1,058	-4.809%
2018-07-19	56.0500	56.1000	55.9700	56.0168	+0.046%	1,011	-3.573%
2018-07-17	55.8827	56.0000	55.8827	55.9912	-0.314%	1,385	-3.529%
2018-07-16	56.2600	56.2600	56.1673	56.1673	+0.111%	613	-3.832%
2018-07-13	56.0727	56.2100	56.0727	56.1050	-0.276%	2,162	-3.725%
2018-07-12	56.2600	56.2600	56.2600	56.2600	+1.341%	189	-3.990%
2018-07-11	55.5100	55.5156	55.5100	55.5156	-2.291%	778	-2.703%
2018-07-10	56.7400	56.8173	56.7227	56.8173	-0.333%	2,339	-4.932%
2018-07-09	56.8099	57.0073	56.8099	57.0073	+0.737%	1,614	-5.249%
2018-07-06	56.3000	56.5900	56.3000	56.5900	+1.343%	1,237	-4.550%
2018-07-05	55.9390	55.9390	55.8400	55.8400	+0.631%	818	-3.268%
2018-07-03	55.7500	55.7500	55.4900	55.4900	+0.768%	861	-2.658%
2018-07-02	55.1100	55.1100	54.9100	55.0673	-1.189%	1,260	-1.911%
2018-06-29	55.6600	55.7500	55.6400	55.7300	+0.325%	7,225	-3.077%
2018-06-28	55.3200	55.5493	55.2100	55.5493	+1.293%	2,088	-2.762%
2018-06-27	55.5300	55.8700	54.8400	54.8400	-1.615%	6,430	-1.504%
2018-06-26	55.7400	55.7400	55.7400	55.7400	+0.827%	243	-3.094%
2018-06-25	55.6800	55.6800	55.2827	55.2827	-2.707%	10,454	-2.293%
2018-06-22	56.6500	56.9100	56.6500	56.8210	+0.876%	1,075	-4.938%
2018-06-21	56.4500	56.5000	56.3276	56.3276	-0.057%	1,165	-4.105%
2018-06-20	56.1500	56.3600	56.1500	56.3600	+0.877%	1,366	-4.160%
2018-06-19	55.5400	55.8800	55.5400	55.8700	-0.887%	2,647	-3.320%
2018-06-18	56.3700	56.3700	56.3700	56.3700	+0.481%	870	-4.177%
2018-06-15	56.1100	56.1100	55.9501	56.1000	+0.125%	1,464	-3.716%
2018-06-14	56.4550	56.4550	56.0300	56.0300	-0.568%	1,020	-3.596%
2018-06-13	56.7882	56.9073	56.3500	56.3500	-1.123%	3,200	-4.143%
2018-06-12	57.0000	57.0000	56.9900	56.9900	-0.210%	420	-5.220%
2018-06-11	57.0400	57.1100	57.0300	57.1100	+0.556%	1,371	-5.419%
2018-06-08	56.7940	56.7940	56.7940	56.7940	-0.169%	326	-4.893%
2018-06-07	57.0900	57.2100	56.8900	56.8900	-0.646%	1,847	-5.053%
2018-06-06	57.2600	57.2600	57.2600	57.2600	+1.148%	512	-5.667%
2018-06-05	56.6900	56.7100	56.6100	56.6100	-0.212%	2,526	-4.584%
2018-06-04	56.7452	56.7452	56.7300	56.7300	+0.444%	954	-4.785%
2018-06-01	56.4795	56.4795	56.4795	56.4795	+0.357%	576	-4.363%
2018-05-31	56.2900	56.2900	56.2784	56.2784	-0.414%	997	-4.021%
2018-05-30	56.0700	56.5389	55.9300	56.5123	+2.572%	5,976	-4.419%
2018-05-29	55.5500	55.5500	55.0950	55.0950	-1.440%	1,950	-1.960%
2018-05-25	56.0500	56.0500	55.8910	55.8999	-0.357%	1,377	-3.372%
2018-05-24	56.1200	56.1200	55.9000	56.1000	-0.060%	6,121	-3.716%
2018-05-23	56.0000	56.1338	55.9560	56.1338	-1.051%	3,294	-3.774%
2018-05-22	56.8800	56.9200	56.7300	56.7300	-0.404%	1,348	-4.785%
2018-05-21	56.7400	57.0200	56.7400	56.9600	+0.903%	5,511	-5.170%
2018-05-18	56.5000	56.5000	56.4500	56.4500	-1.016%	798	-4.313%
2018-05-17	56.9315	57.0293	56.8300	57.0293	+0.104%	8,537	-5.285%
2018-05-16	56.6800	56.9900	56.6800	56.9700	+0.993%	6,885	-5.187%
2018-05-15	56.2770	56.5100	56.2770	56.4100	-1.070%	7,109	-4.245%
2018-05-14	57.2800	57.2900	57.0200	57.0200	-0.142%	2,149	-5.270%
2018-05-11	57.2893	57.2900	57.1010	57.1010	+0.164%	965	-5.404%
2018-05-10	56.7700	57.0300	56.7700	57.0076	+1.329%	955	-5.249%
2018-05-09	56.3500	56.3500	56.2500	56.2600	+0.235%	918	-3.990%
2018-05-08	56.0574	56.1700	56.0574	56.1282	-1.218%	892	-3.765%
2018-05-07	56.7393	56.9200	56.7200	56.8200	-0.517%	10,289	-4.936%
2018-05-04	57.1150	57.1150	57.1150	57.1150	+1.340%	1,432	-5.427%
2018-05-02	56.1591	56.3600	56.1591	56.3600	+1.422%	936	-4.160%
2018-05-01	55.5700	55.5700	55.5500	55.5700	-0.839%	769	-2.798%
2018-04-30	56.0100	56.0400	56.0100	56.0400	-0.071%	780	-3.613%
2018-04-27	55.9400	56.0800	55.9400	56.0800	+0.382%	669	-3.682%
2018-04-26	55.7592	55.8666	55.6800	55.8666	+1.223%	3,805	-3.314%
2018-04-25	55.3500	55.3500	54.8800	55.1918	-0.609%	6,611	-2.132%
2018-04-24	55.9200	55.9201	55.5300	55.5300	+0.013%	3,146	-2.728%
2018-04-23	55.5230	55.5230	55.5230	55.5230	-0.264%	302	-2.716%
2018-04-20	55.9092	55.9092	55.6700	55.6700	-1.119%	551	-2.973%
2018-04-19	56.7000	56.7000	56.3000	56.3000	-1.159%	560	-4.058%
2018-04-18	56.7600	56.9900	56.7600	56.9600	+0.531%	1,177	-5.170%
2018-04-17	56.4800	56.6592	56.4300	56.6592	+0.460%	1,635	-4.666%
2018-04-16	56.4400	56.4583	56.2900	56.4000	+0.338%	3,038	-4.228%
2018-04-13	56.3999	56.3999	56.2102	56.2102	-0.194%	3,881	-3.905%
2018-04-12	56.2200	56.3192	56.1300	56.3192	+0.554%	1,311	-4.091%
2018-04-11	55.9300	56.2099	55.9300	56.0090	-0.605%	1,716	-3.560%
2018-04-10	56.2900	56.4300	56.2250	56.3500	+1.503%	4,796	-4.143%
2018-04-09	55.5157	55.5157	55.5157	55.5157	+0.435%	360	-2.703%
2018-04-06	55.5000	55.5000	55.1900	55.2752	-0.353%	1,310	-2.280%
2018-04-05	55.5499	55.5500	55.3540	55.4708	+0.673%	1,937	-2.624%
2018-04-04	54.7100	55.0999	54.7100	55.0999	+0.127%	2,487	-1.969%
2018-04-03	55.0500	55.2689	54.8618	55.0300	+0.271%	1,735	-1.844%
2018-04-02	54.7700	54.9910	54.7602	54.8810	-1.826%	2,542	-1.578%
2018-03-29	55.3700	55.9015	55.3700	55.9015	+0.923%	2,877	-3.374%
2018-03-28	55.7250	55.8200	55.3400	55.3900	-0.592%	2,520	-2.482%
2018-03-27	56.4100	56.4100	55.7200	55.7200	-1.083%	2,999	-3.060%
2018-03-26	56.3500	56.3500	55.9800	56.3300	-0.195%	3,171	-4.109%
2018-03-23	56.5600	56.5600	56.3701	56.4400	+0.516%	1,949	-4.296%
2018-03-22	56.7500	56.8400	56.1300	56.1500	-2.297%	8,659	-3.802%
2018-03-21	57.0400	57.6500	57.0400	57.4700	+0.525%	1,387	-6.011%
2018-03-20	57.1600	57.1699	57.1500	57.1699	-1.073%	1,258	-5.518%
2018-03-19	58.0100	58.0100	57.5700	57.7900	-1.332%	4,958	-6.532%
2018-03-16	58.6000	58.6000	58.5699	58.5699	-0.408%	516	-7.777%
2018-03-15	58.8099	58.8100	58.8099	58.8100	-0.592%	921	-8.153%
2018-03-14	59.1600	59.1600	59.1600	59.1600	-0.051%	314	-8.696%
2018-03-13	59.7200	59.7200	59.1900	59.1900	-0.872%	1,907	-8.743%
2018-03-12	59.6100	59.7900	59.6100	59.7106	-0.233%	3,117	-9.538%
2018-03-09	59.2800	59.8500	59.2800	59.8500	+2.404%	1,666	-9.749%
2018-03-08	58.6900	58.6900	58.4450	58.4450	+0.077%	1,260	-7.579%
2018-03-07	58.1656	58.4000	58.0700	58.4000	-0.815%	6,224	-7.508%
2018-03-06	58.9400	58.9800	58.8798	58.8798	+1.116%	753	-8.262%
2018-03-05	57.6100	58.3899	57.4800	58.2300	+0.744%	6,609	-7.238%
2018-03-02	57.6300	57.8000	57.6300	57.8000	-0.328%	717	-6.548%
2018-03-01	58.1201	58.6800	57.9901	57.9901	-2.357%	4,322	-6.854%
2018-02-28	59.3900	59.3900	59.3900	59.3900	-0.427%	453	-9.050%
2018-02-27	59.9000	60.0300	59.5600	59.6448	-1.037%	4,958	-9.439%
2018-02-26	59.9700	60.2700	59.8900	60.2700	+0.963%	2,851	-10.378%
2018-02-23	59.4000	59.6953	59.4000	59.6953	+0.345%	1,085	-9.515%
2018-02-22	59.3000	59.7800	59.3000	59.4900	+0.643%	2,656	-9.203%
2018-02-21	59.2400	59.3600	59.1100	59.1100	+0.152%	2,389	-8.619%
2018-02-20	59.1900	59.3400	58.9400	59.0200	+0.238%	1,255	-8.480%
2018-02-16	58.6400	59.2500	58.6300	58.8800	-0.800%	6,664	-8.262%
2018-02-15	59.2500	59.3548	58.8319	59.3548	+0.892%	4,833	-8.996%
2018-02-14	57.4400	58.8300	57.4400	58.8300	+0.831%	4,302	-8.184%
2018-02-13	57.8900	58.4300	57.7998	58.3450	+0.617%	7,887	-7.421%
2018-02-12	57.4700	57.9875	57.4700	57.9875	+1.750%	1,867	-6.850%
2018-02-09	57.4299	57.4300	56.0521	56.9900	+0.417%	8,177	-5.220%
2018-02-08	57.8700	57.9300	56.7532	56.7532	-2.753%	12,183	-4.824%
2018-02-07	58.9000	58.9000	58.1400	58.3600	-1.169%	3,004	-7.445%
2018-02-06	58.0100	59.1600	57.8100	59.0500	+0.272%	6,326	-8.526%
2018-02-05	60.2680	60.4200	58.7700	58.8900	-3.030%	6,513	-8.278%
2018-02-02	61.0400	61.1700	60.7300	60.7300	-0.847%	24,473	-11.057%
2018-01-31	61.8700	61.8700	61.2490	61.2490	-0.002%	1,807	-11.810%
2018-01-30	61.5500	61.5500	61.1550	61.2500	-0.858%	1,556	-11.812%
2018-01-29	61.6600	61.8900	61.6600	61.7800	-0.339%	8,554	-12.568%
2018-01-26	61.7100	61.9899	61.6500	61.9899	+1.739%	1,767	-12.865%
2018-01-25	61.3699	61.3700	60.9210	60.9301	-0.749%	1,012	-11.349%
2018-01-24	61.3500	61.4401	61.0600	61.3900	+1.010%	1,571	-12.013%
2018-01-23	60.5200	60.7763	60.5200	60.7763	+0.012%	1,256	-11.125%
2018-01-22	60.6700	60.8500	60.6700	60.7690	+0.160%	1,558	-11.114%
2018-01-19	60.6530	60.6718	60.5400	60.6718	+0.284%	1,176	-10.971%
2018-01-18	60.6000	60.6000	60.3451	60.5002	-0.263%	2,298	-10.719%
2018-01-17	60.3200	60.6600	60.2203	60.6600	+0.580%	12,583	-10.954%
2018-01-16	60.4900	60.6300	60.2500	60.3100	-0.331%	6,804	-10.437%
2018-01-12	60.0500	60.6100	60.0500	60.5100	+0.371%	6,633	-10.733%
2018-01-11	60.1800	60.2862	60.1600	60.2862	+0.460%	2,316	-10.402%
2018-01-10	60.1500	60.2600	59.9399	60.0100	-0.875%	2,862	-9.990%
2018-01-09	60.6300	60.6300	60.3702	60.5400	-0.198%	2,890	-10.778%
2018-01-08	60.6000	60.6600	60.5500	60.6600	-0.525%	1,490	-10.954%
2018-01-05	60.7100	61.0100	60.7100	60.9800	+0.610%	1,704	-11.421%
2018-01-04	60.4900	60.6100	60.4900	60.6100	+0.681%	800	-10.881%
2018-01-03	60.0999	60.8600	60.0999	60.1998	+0.517%	27,845	-10.273%
2018-01-02	59.6700	59.8900	59.6700	59.8900	+0.588%	3,021	-9.809%
2017-12-29	59.9100	59.9100	59.5400	59.5400	-0.385%	2,695	-9.279%
2017-12-28	59.7700	59.7900	59.7000	59.7700	+0.437%	1,686	-9.628%
2017-12-27	59.5300	59.5300	59.5100	59.5100	+0.286%	856	-9.233%
2017-12-26	59.2000	59.3708	59.2000	59.3400	-0.686%	10,293	-8.973%
2017-12-22	59.7500	59.7500	59.7500	59.7500	+0.050%	356	-9.598%
2017-12-21	59.6000	59.7200	59.6000	59.7200	+1.371%	644	-9.553%
2017-12-19	59.0500	59.0500	58.9124	58.9124	-0.570%	630	-8.313%
2017-12-18	59.2000	59.2742	59.2000	59.2500	+0.550%	1,230	-8.835%
2017-12-15	58.9000	58.9260	58.9000	58.9260	+0.452%	624	-8.334%
2017-12-14	58.6700	58.6700	58.6607	58.6607	+0.682%	1,109	-7.919%
2017-12-13	58.3000	58.3000	58.2546	58.2633	+0.994%	967	-7.291%
2017-12-12	57.8100	57.8100	57.6900	57.6900	-0.294%	1,410	-6.370%
2017-12-11	57.6573	57.8672	57.6573	57.8600	+0.472%	1,475	-6.645%
2017-12-08	57.7700	57.7700	57.5700	57.5884	+0.556%	4,516	-6.205%
2017-12-07	57.2700	57.4000	57.2200	57.2700	-0.244%	4,549	-5.683%
2017-12-06	57.3293	57.6102	57.3100	57.4100	-0.226%	14,077	-5.913%
2017-12-05	57.6800	57.7292	57.5300	57.5400	+0.226%	1,199	-6.126%
2017-12-04	57.5200	57.5200	57.4100	57.4100	-0.263%	556	-5.913%
2017-12-01	57.7000	57.7324	57.5200	57.5611	+0.019%	2,012	-6.160%
2017-11-30	57.4400	57.5500	57.4400	57.5500	+0.331%	775	-6.142%
2017-11-29	57.5300	57.5300	57.3600	57.3600	-0.881%	1,502	-5.831%
2017-11-28	57.7800	57.8701	57.7800	57.8701	+0.679%	1,129	-6.661%
2017-11-27	57.5300	57.5400	57.4600	57.4800	-0.224%	3,613	-6.028%
2017-11-22	57.6070	57.6092	57.6070	57.6092	+0.191%	747	-6.239%
2017-11-21	57.5700	57.6292	57.4821	57.4992	+0.512%	1,619	-6.059%
2017-11-20	57.1900	57.2063	57.1800	57.2063	+0.204%	630	-5.578%
2017-11-17	57.1900	57.1900	57.0900	57.0900	-0.747%	1,012	-5.386%
2017-11-16	57.2900	57.5198	57.2900	57.5198	+0.877%	1,341	-6.093%
2017-11-15	56.8900	57.0200	56.8500	57.0200	-0.437%	1,933	-5.270%
2017-11-14	57.4000	57.4000	57.1600	57.2700	-0.651%	1,204	-5.683%
2017-11-13	57.7399	57.7500	57.6450	57.6450	-0.662%	6,095	-6.297%
2017-11-10	58.2000	58.2192	58.0293	58.0293	-0.311%	2,347	-6.917%
2017-11-09	58.0600	58.2101	58.0600	58.2101	+0.155%	3,230	-7.206%
2017-11-08	58.0500	58.1571	58.0500	58.1200	+0.693%	1,610	-7.063%
2017-11-07	57.8100	57.8892	57.7200	57.7200	-0.739%	2,458	-6.419%
2017-11-06	57.9300	58.1600	57.9300	58.1500	+0.937%	2,127	-7.111%
2017-11-03	57.7341	57.7692	57.6000	57.6100	-0.375%	1,954	-6.240%
2017-11-02	57.6700	57.8267	57.6700	57.8267	+0.656%	1,293	-6.591%
2017-11-01	57.4000	57.6700	57.4000	57.4500	+0.367%	1,354	-5.979%
2017-10-31	57.0844	57.2400	57.0844	57.2400	+0.122%	999	-5.634%
2017-10-30	57.1170	57.1700	57.0900	57.1700	+0.332%	1,016	-5.518%
2017-10-27	56.6800	56.9808	56.6800	56.9808	+0.124%	1,699	-5.205%
2017-10-26	56.9650	56.9650	56.9104	56.9104	+0.318%	471	-5.087%
2017-10-25	57.1900	57.1900	56.7300	56.7300	-1.408%	1,159	-4.785%
2017-10-24	57.5400	57.5400	57.5400	57.5400	+0.209%	269	-6.126%
2017-10-23	57.8500	57.8500	57.4200	57.4200	-0.434%	3,684	-5.930%
2017-10-20	57.6900	57.7630	57.5900	57.6700	+0.094%	3,753	-6.337%
2017-10-19	57.5100	57.6300	57.5100	57.6160	+0.499%	3,155	-6.250%
2017-10-18	57.3300	57.3850	57.2400	57.3300	-0.330%	4,852	-5.782%
2017-10-17	57.5200	57.5200	57.5200	57.5200	+0.454%	354	-6.093%
2017-10-16	57.4200	57.4600	57.2601	57.2601	-0.139%	2,669	-5.667%
2017-10-13	57.3400	57.3400	57.3400	57.3400	+1.397%	815	-5.798%
2017-10-12	56.2200	56.5500	56.2200	56.5500	+1.290%	2,226	-4.482%
2017-10-11	55.7600	55.8300	55.7600	55.8300	+0.525%	926	-3.251%
2017-10-10	55.6170	55.6192	55.5386	55.5386	+0.595%	1,303	-2.743%
2017-10-09	55.1000	55.2100	55.1000	55.2100	+0.320%	1,738	-2.164%
2017-10-06	54.8699	55.0338	54.8100	55.0338	-0.232%	1,210	-1.851%
2017-10-05	55.1057	55.1651	55.1057	55.1620	-0.571%	1,654	-2.079%
2017-10-04	55.3700	55.4900	55.3700	55.4790	-0.218%	4,425	-2.638%
2017-10-03	55.5800	55.6000	55.5741	55.6000	-0.480%	3,135	-2.850%
2017-10-02	55.7336	55.8680	55.7336	55.8680	+0.770%	903	-3.316%
2017-09-29	55.6200	55.6200	55.3200	55.4413	+0.219%	1,621	-2.572%
2017-09-28	55.1300	55.4900	55.1300	55.3200	-0.432%	9,750	-2.359%
2017-09-27	55.4300	55.5600	55.3503	55.5600	-0.359%	1,259	-2.780%
2017-09-26	55.8900	55.8900	55.5501	55.7600	-2.432%	1,705	-3.129%
2017-09-25	57.1410	57.2592	57.1410	57.1500	-0.196%	810	-5.485%
2017-09-22	57.3800	57.5100	57.2625	57.2625	+0.742%	3,078	-5.671%
2017-09-21	57.0200	57.0200	56.7800	56.8410	-1.846%	2,008	-4.971%
2017-09-20	58.2000	58.2710	57.5400	57.9100	-0.378%	3,479	-6.726%
2017-09-19	58.1200	58.1300	57.9500	58.1300	+1.008%	4,303	-7.079%
2017-09-18	57.8100	57.8100	57.4600	57.5500	-0.329%	3,091	-6.142%
2017-09-15	57.7750	57.7750	57.7400	57.7400	-0.276%	402	-6.451%
2017-09-14	57.8100	57.9000	57.8100	57.9000	+0.086%	1,177	-6.709%