Dark

AXJV
BTC iShares Edge MSCI Min Vol Asia ex Japan ETF
stock NYSE

Inactive

Aug 20, 2019

33.67USD-0.385%(-0.13)646

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
2019-08-20	33.6326	33.6700	33.6326	33.6700	-0.385%	646	0.000%
2019-08-19	33.8000	33.8000	33.8000	33.8000	-0.471%	90	-0.385%
2019-08-16	33.9891	33.9891	33.9600	33.9600	+0.812%	524	-0.854%
2019-08-15	33.4900	33.6863	33.4900	33.6863	+0.687%	347	-0.048%
2019-08-14	33.4565	33.4565	33.4565	33.4565	-1.562%	104	+0.638%
2019-08-13	33.9700	34.0150	33.9700	33.9875	+0.572%	414	-0.934%
2019-08-12	33.6929	33.7942	33.5900	33.7942	-0.827%	1,579	-0.368%
2019-08-09	33.9100	34.0761	33.8600	34.0761	-0.716%	1,218	-1.192%
2019-08-08	34.1700	34.3220	34.1700	34.3220	+1.000%	798	-1.900%
2019-08-07	33.8025	33.9823	33.8025	33.9823	+0.898%	959	-0.919%
2019-08-06	33.7100	33.7982	33.6800	33.6800	+0.401%	4,580	-0.030%
2019-08-05	33.9700	33.9700	33.3600	33.5455	-2.514%	2,480	+0.371%
2019-08-02	34.4000	34.7000	34.2400	34.4105	-0.572%	2,495	-2.152%
2019-08-01	35.0200	35.0200	34.6085	34.6085	-1.456%	313	-2.712%
2019-07-31	35.1200	35.1200	35.1200	35.1200	-0.581%	21	-4.129%
2019-07-30	35.2987	35.3252	35.2100	35.3252	-0.375%	492	-4.686%
2019-07-29	35.5900	35.5900	35.4582	35.4582	-0.333%	270	-5.043%
2019-07-26	35.5605	35.5766	35.5605	35.5766	+0.087%	448	-5.359%
2019-07-25	35.6200	35.6200	35.3600	35.5457	-0.474%	2,814	-5.277%
2019-07-24	35.7150	35.7150	35.7150	35.7150	-0.074%	80	-5.726%
2019-07-23	35.7414	35.7414	35.7414	35.7414	+0.265%	171	-5.796%
2019-07-22	35.5500	35.6471	35.5300	35.6471	-0.198%	468	-5.546%
2019-07-19	35.8100	35.8100	35.7179	35.7179	-0.015%	670	-5.734%
2019-07-18	35.6000	35.7234	35.5610	35.7234	+0.460%	1,748	-5.748%
2019-07-17	35.5598	35.5598	35.5598	35.5598	-0.253%	131	-5.314%
2019-07-16	35.5800	35.6500	35.5400	35.6500	-0.056%	1,221	-5.554%
2019-07-15	35.7600	35.7600	35.6488	35.6700	+0.262%	1,002	-5.607%
2019-07-12	35.5619	35.5883	35.5619	35.5767	+0.082%	664	-5.359%
2019-07-11	35.4900	35.5850	35.4900	35.5477	-0.107%	6,490	-5.282%
2019-07-10	35.5600	35.5858	35.5100	35.5858	+0.242%	6,007	-5.384%
2019-07-09	35.4308	35.5000	35.3600	35.5000	-0.323%	989	-5.155%
2019-07-08	35.5800	35.6150	35.5000	35.6150	-0.446%	2,466	-5.461%
2019-07-05	35.7400	35.8800	35.6000	35.7746	-0.765%	4,922	-5.883%
2019-07-03	36.0503	36.0503	36.0503	36.0503	+0.042%	61	-6.603%
2019-07-02	35.9800	36.0350	35.9700	36.0350	+0.445%	973	-6.563%
2019-07-01	36.5400	36.5400	35.8752	35.8752	-0.445%	93,278	-6.147%
2019-06-28	36.0354	36.0354	36.0354	36.0354	-0.166%	114	-6.564%
2019-06-27	36.2100	36.2100	36.0954	36.0954	+0.414%	261	-6.719%
2019-06-26	35.9724	35.9724	35.9466	35.9466	+0.566%	190	-6.333%
2019-06-25	35.7442	35.7442	35.7442	35.7442	-0.661%	199	-5.803%
2019-06-24	36.0200	36.0217	35.9820	35.9820	+0.049%	952	-6.425%
2019-06-21	35.8000	36.1400	35.8000	35.9645	-0.433%	1,081	-6.380%
2019-06-20	36.1209	36.1209	36.1209	36.1209	+1.040%	269	-6.785%
2019-06-19	35.8701	35.8701	35.7491	35.7491	+0.724%	272	-5.816%
2019-06-18	35.4736	35.6245	35.4234	35.4922	+1.708%	1,146	-5.134%
2019-06-17	34.9977	34.9977	34.8963	34.8963	-0.875%	933	-3.514%
2019-06-14	35.2033	35.3700	35.2033	35.2044	-0.546%	1,681	-4.359%
2019-06-13	35.3400	35.5690	35.3400	35.3978	+0.070%	2,265	-4.881%
2019-06-12	35.3730	35.3730	35.3730	35.3730	-0.791%	184	-4.814%
2019-06-11	35.7900	35.7941	35.6552	35.6552	+0.389%	649	-5.568%
2019-06-10	35.6381	35.6999	35.5172	35.5172	+0.464%	1,867	-5.201%
2019-06-07	35.3000	35.5200	35.3000	35.3530	+0.551%	887	-4.761%
2019-06-06	35.1592	35.1592	35.1592	35.1592	+0.189%	41	-4.236%
2019-06-05	35.2199	35.2199	35.0928	35.0928	-0.323%	107	-4.054%
2019-06-04	35.3000	35.3000	35.2065	35.2065	+0.125%	4,959	-4.364%
2019-06-03	35.3000	35.3000	35.1627	35.1627	+0.840%	448	-4.245%
2019-05-31	34.8817	34.8817	34.8698	34.8698	+0.467%	162	-3.441%
2019-05-30	34.7078	34.7078	34.7078	34.7078	+0.309%	275	-2.990%
2019-05-29	34.6600	34.7100	34.3700	34.6010	+0.096%	12,027	-2.691%
2019-05-28	34.5900	34.6047	34.5501	34.5678	-0.161%	2,268	-2.597%
2019-05-24	34.6300	34.7373	34.5800	34.6235	+0.238%	1,731	-2.754%
2019-05-23	34.5070	34.5413	34.3300	34.5413	-0.682%	550	-2.522%
2019-05-22	34.7786	34.7786	34.7786	34.7786	-0.320%	73	-3.188%
2019-05-21	34.8607	34.8901	34.8607	34.8901	+0.665%	356	-3.497%
2019-05-20	34.6596	34.6596	34.6596	34.6596	-0.173%	104	-2.855%
2019-05-17	34.9500	34.9900	34.6411	34.7195	-1.145%	2,504	-3.023%
2019-05-16	35.4000	35.4000	35.1216	35.1216	-0.427%	1,802	-4.133%
2019-05-15	35.0662	35.3000	35.0662	35.2721	+0.428%	452	-4.542%
2019-05-14	35.0565	35.2721	35.0565	35.1219	+1.174%	422	-4.134%
2019-05-13	34.7800	35.0000	34.7142	34.7142	-2.344%	1,761	-3.008%
2019-05-10	35.5700	35.7500	35.2154	35.5473	-0.232%	2,910	-5.281%
2019-05-09	35.4000	35.6300	34.9824	35.6300	-0.409%	1,485	-5.501%
2019-05-08	35.8889	36.0083	35.7765	35.7765	-0.055%	730	-5.888%
2019-05-07	35.9400	35.9400	35.7742	35.7961	-1.078%	33,616	-5.939%
2019-05-06	35.9400	36.1900	35.9400	36.1863	-1.371%	4,505	-6.954%
2019-05-03	36.5800	36.6894	36.5700	36.6894	+0.916%	396	-8.230%
2019-05-02	36.5000	36.5000	36.3565	36.3565	+0.056%	898	-7.389%
2019-05-01	36.3000	36.5700	36.2105	36.3363	+0.234%	106,472	-7.338%
2019-04-30	36.2100	36.2516	36.2100	36.2516	+0.175%	1,023	-7.121%
2019-04-29	36.0701	36.1881	36.0701	36.1881	+0.410%	640	-6.958%
2019-04-26	36.0405	36.0405	36.0405	36.0405	+0.415%	0	-6.577%
2019-04-25	35.9249	35.9249	35.8915	35.8915	-0.144%	475	-6.189%
2019-04-24	35.9363	35.9434	35.9363	35.9434	-0.951%	525	-6.325%
2019-04-23	36.2300	36.2885	36.2300	36.2885	+0.351%	2,939	-7.216%
2019-04-22	36.1617	36.1617	36.1617	36.1617	-0.373%	74	-6.890%
2019-04-18	36.2970	36.2970	36.2970	36.2970	-0.243%	52	-7.238%
2019-04-17	36.4000	36.5100	36.3853	36.3853	+0.249%	3,652	-7.463%
2019-04-16	36.3899	36.3899	36.2949	36.2949	+0.409%	129	-7.232%
2019-04-15	36.1469	36.1469	36.1469	36.1469	-0.512%	150	-6.852%
2019-04-12	36.4000	36.4000	36.3328	36.3328	+0.912%	454	-7.329%
2019-04-11	36.0800	36.0800	36.0045	36.0045	-0.764%	1,154	-6.484%
2019-04-10	36.3165	36.3165	36.2817	36.2817	+0.284%	228	-7.198%
2019-04-09	36.1791	36.1791	36.1791	36.1791	-0.051%	123	-6.935%
2019-04-08	36.2100	36.2800	36.1976	36.1976	-0.398%	3,682	-6.983%
2019-04-05	36.3752	36.3752	36.3000	36.3422	+0.261%	2,194	-7.353%
2019-04-04	36.2475	36.2475	36.2475	36.2475	+0.134%	0	-7.111%
2019-04-03	36.2899	36.2900	36.1991	36.1991	+0.500%	1,028	-6.987%
2019-04-02	36.1744	36.1744	36.0191	36.0191	-0.291%	1,949	-6.522%
2019-04-01	36.1241	36.1241	36.1241	36.1241	+0.650%	0	-6.794%
2019-03-29	35.8400	35.9800	35.8400	35.8907	+0.944%	747	-6.187%
2019-03-28	35.5790	35.5900	35.5095	35.5550	+0.430%	784	-5.302%
2019-03-27	35.3050	35.4027	35.3050	35.4027	-0.555%	917	-4.894%
2019-03-26	35.6004	35.6004	35.6004	35.6004	+0.169%	0	-5.422%
2019-03-25	35.5677	35.5677	35.5404	35.5404	+0.171%	754	-5.263%
2019-03-22	35.4799	35.4799	35.4799	35.4799	-1.455%	20	-5.101%
2019-03-21	36.0600	36.0600	35.9810	36.0039	-0.070%	620	-6.482%
2019-03-20	36.0292	36.0292	36.0292	36.0292	+0.095%	0	-6.548%
2019-03-19	36.0000	36.0362	35.9950	35.9950	-0.141%	2,200	-6.459%
2019-03-18	35.9267	36.0458	35.8901	36.0458	+0.766%	400	-6.591%
2019-03-15	35.8600	35.8600	35.7718	35.7718	+0.956%	737	-5.876%
2019-03-14	35.4329	35.4329	35.4329	35.4329	-0.393%	10	-4.975%
2019-03-13	35.7000	35.7000	35.5728	35.5728	-0.066%	1,081	-5.349%
2019-03-12	35.6600	35.7000	35.5962	35.5962	+0.259%	2,167	-5.411%
2019-03-11	35.4653	35.5043	35.4653	35.5043	+1.238%	598	-5.166%
2019-03-08	35.0600	35.1400	35.0600	35.0700	-0.570%	3,764	-3.992%
2019-03-07	35.6400	35.6400	35.2709	35.2709	-1.050%	831	-4.539%
2019-03-06	35.8300	35.8300	35.6100	35.6450	-0.422%	3,429	-5.541%
2019-03-05	35.7736	35.7961	35.7736	35.7961	+0.557%	308	-5.939%
2019-03-04	35.7600	35.7700	35.5000	35.5977	-0.188%	1,531	-5.415%
2019-03-01	35.8699	35.8699	35.6647	35.6647	+0.169%	3,949	-5.593%
2019-02-28	35.6900	35.7200	35.6046	35.6046	-0.560%	3,038	-5.434%
2019-02-27	35.8050	35.8050	35.8050	35.8050	-0.558%	180	-5.963%
2019-02-26	35.7600	36.1200	35.7600	36.0058	-0.080%	3,913	-6.487%
2019-02-25	36.1299	36.1299	36.0345	36.0345	+0.569%	5,839	-6.562%
2019-02-22	35.8576	35.8800	35.8305	35.8305	+0.563%	792	-6.030%
2019-02-21	35.5800	35.6300	35.5800	35.6300	+0.137%	3,890	-5.501%
2019-02-20	35.6000	35.7700	35.5814	35.5814	+0.588%	2,048	-5.372%
2019-02-19	35.2300	35.3733	35.2300	35.3733	+0.453%	1,159	-4.815%
2019-02-15	35.2700	35.2900	35.2137	35.2137	-0.310%	2,461	-4.384%
2019-02-14	35.3233	35.3233	35.3233	35.3233	+0.258%	0	-4.680%
2019-02-13	35.2900	35.3500	35.2325	35.2325	+0.033%	9,059	-4.435%
2019-02-12	35.1401	35.2210	35.1401	35.2210	+0.365%	400	-4.404%
2019-02-11	35.0400	35.0929	35.0400	35.0929	+0.042%	112	-4.055%
2019-02-08	35.0241	35.0781	35.0241	35.0781	-0.149%	344	-4.014%
2019-02-07	35.1305	35.1305	35.1305	35.1305	-0.789%	116	-4.157%
2019-02-06	35.6000	35.6000	35.4100	35.4100	-0.422%	847	-4.914%
2019-02-05	35.5718	35.5718	35.5600	35.5600	+0.808%	449	-5.315%
2019-02-04	35.3000	35.3000	35.2750	35.2750	+0.218%	904	-4.550%
2019-02-01	35.1981	35.1981	35.1981	35.1981	-0.265%	269	-4.341%
2019-01-31	35.2500	35.2916	35.2000	35.2916	+0.232%	105,417	-4.595%
2019-01-30	34.9055	35.2441	34.7301	35.2100	+1.181%	2,417	-4.374%
2019-01-29	34.8700	34.8800	34.7991	34.7991	+0.488%	686	-3.245%
2019-01-28	34.6400	34.7521	34.6300	34.6300	-1.085%	9,739	-2.772%
2019-01-25	35.0200	35.0200	34.9600	35.0099	+1.214%	1,415	-3.827%
2019-01-24	34.6400	34.6400	34.5900	34.5900	+0.382%	3,033	-2.660%
2019-01-23	34.4900	34.4900	34.4584	34.4584	+0.892%	293	-2.288%
2019-01-22	34.1815	34.3000	34.1537	34.1537	-1.227%	1,570	-1.416%
2019-01-18	34.5600	34.6099	34.5600	34.5780	+1.105%	433	-2.626%
2019-01-17	34.1300	34.5383	34.1300	34.2000	-0.560%	4,705	-1.550%
2019-01-16	34.3926	34.3926	34.3926	34.3926	+1.014%	0	-2.101%
2019-01-15	34.0656	34.1500	34.0200	34.0472	+0.291%	2,269	-1.108%
2019-01-14	33.9600	33.9600	33.9484	33.9484	-0.526%	566	-0.820%
2019-01-11	34.1200	34.1300	34.1200	34.1278	+0.036%	884	-1.341%
2019-01-10	34.0965	34.1154	34.0965	34.1154	+0.283%	296	-1.306%
2019-01-09	33.9399	34.0404	33.8400	34.0191	+0.940%	1,570	-1.026%
2019-01-08	33.7023	33.7023	33.7023	33.7023	-0.058%	160	-0.096%
2019-01-07	33.5600	33.7295	33.5600	33.7217	+0.386%	3,394	-0.153%
2019-01-04	33.5921	33.5921	33.5921	33.5921	+2.524%	13	+0.232%
2019-01-03	32.8200	32.8899	32.7651	32.7651	-1.265%	1,224	+2.762%
2019-01-02	33.1849	33.1849	33.1849	33.1849	-0.366%	259	+1.462%
2018-12-31	33.5542	33.5542	33.3067	33.3067	-0.308%	5,058	+1.091%
2018-12-28	33.4238	33.4238	33.4097	33.4097	+0.746%	250	+0.779%
2018-12-27	33.1622	33.1622	33.1622	33.1622	-0.144%	85	+1.531%
2018-12-26	33.0900	33.3113	33.0900	33.2100	+0.807%	1,837	+1.385%
2018-12-24	33.1245	33.1400	32.9441	32.9441	-0.069%	309	+2.203%
2018-12-21	33.1100	33.1327	32.9668	32.9668	-1.001%	2,295	+2.133%
2018-12-20	33.1000	33.3300	33.1000	33.3000	+1.062%	2,542	+1.111%
2018-12-19	33.4400	33.6800	32.9500	32.9500	-1.448%	1,320	+2.185%
2018-12-18	33.4600	33.4600	33.4342	33.4342	-0.267%	234	+0.705%
2018-12-17	33.8700	33.8700	33.5236	33.5236	-0.959%	775	+0.437%
2018-12-14	33.8667	33.9448	33.8483	33.8483	-1.033%	577	-0.527%
2018-12-13	34.0900	34.2017	34.0900	34.2017	+0.374%	402	-1.555%
2018-12-12	34.2300	34.2300	34.0744	34.0744	+1.033%	368	-1.187%
2018-12-11	33.7260	33.7260	33.7260	33.7260	+0.518%	0	-0.166%
2018-12-10	33.5522	33.5522	33.5522	33.5522	-0.231%	0	+0.351%
2018-12-07	34.1800	34.2316	33.6300	33.6300	-0.385%	2,044	+0.119%
2018-12-06	33.7000	34.0100	33.7000	33.7600	-2.512%	572	-0.267%
2018-12-04	34.6300	34.6300	34.6300	34.6300	+1.376%	300	-2.772%
2018-11-29	34.1600	34.1600	34.1600	34.1600	+0.059%	869	-1.434%
2018-11-28	34.0500	34.1400	34.0500	34.1400	+1.941%	598	-1.377%
2018-11-23	33.4900	33.4900	33.4900	33.4900	-0.387%	111	+0.537%
2018-11-21	33.6100	33.6200	33.6100	33.6200	-0.149%	53,209	+0.149%
2018-11-19	33.7100	33.7300	33.6700	33.6700	+0.688%	2,800	0.000%
2018-11-13	33.4400	33.4400	33.4400	33.4400	+0.784%	878	+0.688%
2018-11-12	33.1800	33.1800	33.1800	33.1800	-0.629%	280	+1.477%
2018-11-09	33.3170	33.3900	33.3170	33.3900	-1.568%	698	+0.839%
2018-11-08	33.9220	33.9220	33.9220	33.9220	+0.629%	559	-0.743%
2018-11-05	33.7414	33.7414	33.7100	33.7100	+0.155%	656	-0.119%
2018-11-01	33.6578	33.6578	33.6578	33.6578	+1.932%	139	+0.036%
2018-10-31	33.3900	33.3900	33.0200	33.0200	+0.846%	6,602	+1.969%
2018-10-30	32.7431	32.7431	32.7431	32.7431	-0.234%	529	+2.831%
2018-10-29	33.0800	33.0800	32.8200	32.8200	+0.367%	2,284	+2.590%
2018-10-26	32.8400	32.8400	32.7000	32.7000	-2.257%	894	+2.966%
2018-10-23	33.1735	33.4551	33.1735	33.4551	-1.487%	550	+0.642%
2018-10-22	33.9600	33.9600	33.9600	33.9600	+0.801%	300	-0.854%
2018-10-19	33.6900	33.6900	33.6900	33.6900	+0.929%	1,109	-0.059%
2018-10-18	33.3800	33.3800	33.3800	33.3800	-1.534%	480	+0.869%
2018-10-17	34.0500	34.0500	33.9000	33.9000	-0.294%	534	-0.678%
2018-10-16	34.0000	34.0000	34.0000	34.0000	+2.044%	590	-0.971%
2018-10-11	33.5200	33.5200	33.3191	33.3191	-2.959%	900	+1.053%
2018-10-09	34.3349	34.3349	34.3349	34.3349	-0.594%	110	-1.937%
2018-10-08	34.3100	34.5400	34.3100	34.5400	-0.202%	700	-2.519%
2018-10-05	34.6100	34.6100	34.6100	34.6100	+0.086%	296	-2.716%
2018-10-04	34.5801	34.5801	34.5801	34.5801	-2.783%	130	-2.632%
2018-10-02	35.6400	35.8000	35.5700	35.5700	-1.686%	31,192	-5.342%
2018-10-01	36.1800	36.2000	36.1800	36.1800	+0.055%	11,067	-6.938%
2018-09-28	36.1600	36.1600	36.1600	36.1600	+0.305%	200	-6.886%
2018-09-27	36.0500	36.0500	36.0500	36.0500	+0.867%	150	-6.602%
2018-09-25	35.7400	35.7400	35.7400	35.7400	+0.196%	1,199	-5.792%
2018-09-24	35.7400	35.7400	35.6700	35.6700	-0.363%	43,935	-5.607%
2018-09-21	35.9100	35.9750	35.8000	35.8000	+1.302%	3,378	-5.950%
2018-09-18	35.3400	35.3400	35.3400	35.3400	-0.141%	524	-4.726%
2018-09-14	35.4100	35.4100	35.3900	35.3900	0.000%	313	-4.860%
2018-09-13	35.3600	35.5166	35.3600	35.3900	+1.078%	4,217	-4.860%
2018-09-11	34.8500	35.0124	34.8000	35.0124	-0.391%	10,312	-3.834%
2018-09-10	35.1499	35.1499	35.1499	35.1499	-0.622%	164	-4.210%
2018-09-06	35.4300	35.4300	35.3700	35.3700	+0.284%	1,076	-4.806%
2018-09-05	35.3100	35.3100	35.2700	35.2700	-1.066%	1,177	-4.536%
2018-09-04	35.6600	35.7280	35.6500	35.6500	-0.502%	1,783	-5.554%
2018-08-31	35.8300	35.8350	35.8300	35.8300	+0.355%	1,470	-6.028%
2018-08-30	35.9700	35.9700	35.7031	35.7031	-0.548%	1,189	-5.694%
2018-08-27	35.8600	36.1650	35.8600	35.9000	+0.420%	14,963	-6.212%
2018-08-24	35.4700	35.7500	35.4700	35.7500	+0.989%	3,508	-5.818%
2018-08-23	35.5000	35.5100	35.2901	35.4000	+0.397%	13,065	-4.887%
2018-08-21	35.4200	35.4200	35.2600	35.2600	+0.213%	5,058	-4.509%
2018-08-20	34.9548	35.1900	34.8500	35.1850	+0.903%	17,173	-4.306%
2018-08-17	34.6700	34.8700	34.6700	34.8700	+0.230%	26,014	-3.441%
2018-08-16	34.7800	34.9100	34.6600	34.7900	+1.429%	24,378	-3.219%
2018-08-15	34.4500	34.4500	34.3000	34.3000	-2.000%	3,050	-1.837%
2018-08-13	35.0000	35.0000	35.0000	35.0000	-0.850%	320	-3.800%
2018-08-10	35.3000	35.3000	35.3000	35.3000	-0.871%	208	-4.618%
2018-08-08	35.6100	35.6100	35.6100	35.6100	-0.143%	200	-5.448%
2018-08-07	35.7020	35.7020	35.6610	35.6610	+1.310%	380	-5.583%
2018-08-06	35.2000	35.2000	35.2000	35.2000	-0.085%	151	-4.347%
2018-08-02	35.2300	35.2300	35.2300	35.2300	-1.067%	825	-4.428%
2018-08-01	35.7000	35.7000	35.6000	35.6100	-0.808%	2,874	-5.448%
2018-07-31	35.8700	35.9000	35.8700	35.9000	+0.701%	5,570	-6.212%
2018-07-30	35.6575	35.7200	35.6500	35.6500	-0.338%	1,300	-5.554%
2018-07-27	35.7709	35.7709	35.7709	35.7709	-0.170%	392	-5.873%
2018-07-26	35.8363	35.8363	35.8284	35.8318	-0.190%	753	-6.033%
2018-07-25	35.8900	35.9000	35.8635	35.9000	+0.560%	791	-6.212%
2018-07-24	35.7100	35.7100	35.7000	35.7000	+0.450%	2,074	-5.686%
2018-07-20	35.5400	35.5400	35.5400	35.5400	+0.623%	740	-5.262%
2018-07-19	35.2800	35.3200	35.2800	35.3200	-0.367%	97,100	-4.672%
2018-07-18	35.3950	35.5100	35.3950	35.4500	+0.085%	1,273	-5.021%
2018-07-16	35.4200	35.4200	35.4200	35.4200	0.000%	400	-4.941%
2018-07-13	35.3500	35.4200	35.3500	35.4200	-0.141%	399	-4.941%
2018-07-12	35.4699	35.4699	35.4699	35.4699	+1.837%	240	-5.074%
2018-07-03	34.8300	34.8300	34.8300	34.8300	+0.592%	180	-3.330%
2018-07-02	34.6400	34.6800	34.6200	34.6250	-1.815%	93,778	-2.758%
2018-06-29	35.2650	35.2650	35.2650	35.2650	+1.191%	167	-4.523%
2018-06-28	34.8500	34.8500	34.8500	34.8500	+0.570%	366	-3.386%
2018-06-27	35.0700	35.0700	34.6524	34.6524	-1.665%	1,076	-2.835%
2018-06-26	35.1800	35.2392	35.1700	35.2392	+0.409%	830	-4.453%
2018-06-25	35.0600	35.0958	34.9000	35.0958	-1.210%	1,834	-4.063%
2018-06-22	35.4550	35.5258	35.4550	35.5258	-0.448%	466	-5.224%
2018-06-20	35.7558	35.7558	35.6858	35.6858	+0.286%	450	-5.649%
2018-06-19	35.4547	35.5842	35.4547	35.5842	-2.284%	584	-5.379%
2018-06-18	36.4158	36.4158	36.4158	36.4158	-0.066%	264	-7.540%
2018-06-15	36.5218	36.5218	36.4400	36.4400	-1.334%	5,335	-7.602%
2018-06-14	37.0800	37.0800	36.9326	36.9326	-0.719%	1,962	-8.834%
2018-06-13	37.2000	37.2000	37.2000	37.2000	-0.551%	2,070	-9.489%
2018-06-12	37.5293	37.5293	37.4060	37.4060	-0.224%	1,663	-9.988%
2018-06-08	37.4900	37.4900	37.4900	37.4900	-0.153%	335	-10.189%
2018-06-07	37.7000	37.7000	37.4846	37.5476	-0.113%	1,282	-10.327%
2018-06-06	37.5702	37.5900	37.5702	37.5900	+0.725%	551	-10.428%
2018-06-05	37.2300	37.3193	37.2200	37.3193	+0.044%	16,246	-9.779%
2018-06-04	37.2900	37.3030	37.2250	37.3030	+0.412%	1,228	-9.739%
2018-06-01	37.1150	37.1500	37.1150	37.1500	+1.033%	612	-9.367%
2018-05-30	36.5200	36.7700	36.5100	36.7700	+0.492%	963	-8.431%
2018-05-29	36.8300	36.8300	36.5900	36.5900	-1.337%	805	-7.980%
2018-05-25	37.1400	37.1400	37.0860	37.0860	+0.825%	232	-9.211%
2018-05-23	36.7826	36.7826	36.7826	36.7826	-1.061%	278	-8.462%
2018-05-22	37.1770	37.1770	37.1770	37.1770	+0.751%	217	-9.433%
2018-05-21	37.0500	37.0900	36.9000	36.9000	-0.295%	2,146	-8.753%
2018-05-17	37.0090	37.0090	37.0090	37.0090	-0.198%	252	-9.022%
2018-05-16	37.0115	37.0823	37.0115	37.0823	+0.822%	262	-9.202%
2018-05-15	36.7800	36.7800	36.7800	36.7800	-1.315%	377	-8.456%
2018-05-14	37.3150	37.3500	37.2426	37.2700	+0.893%	6,272	-9.659%
2018-05-11	36.9400	36.9400	36.9400	36.9400	+0.299%	1,124	-8.852%
2018-05-10	37.0100	37.0100	36.8300	36.8300	+1.183%	2,937	-8.580%
2018-05-09	36.5400	36.5400	36.3808	36.3994	-0.419%	6,506	-7.498%
2018-05-08	36.4600	36.5524	36.4600	36.5524	+0.474%	1,557	-7.886%
2018-05-07	36.2000	36.3850	36.2000	36.3800	+0.370%	789	-7.449%
2018-05-04	36.2900	36.3000	36.1814	36.2458	-0.177%	3,726	-7.106%
2018-05-03	36.3100	36.3100	36.3100	36.3100	-0.765%	1,044	-7.271%
2018-05-02	36.5900	36.5900	36.5900	36.5900	+0.094%	197	-7.980%
2018-05-01	36.5556	36.5556	36.5556	36.5556	-0.455%	632	-7.894%
2018-04-30	36.7799	36.7799	36.6974	36.7226	-0.265%	454	-8.313%
2018-04-27	36.8200	36.8200	36.8200	36.8200	+0.275%	421	-8.555%
2018-04-26	36.5300	36.7192	36.5300	36.7192	+0.765%	875	-8.304%
2018-04-25	36.3900	36.4405	36.3900	36.4405	-0.587%	1,338	-7.603%
2018-04-24	36.9300	36.9300	36.5100	36.6556	-0.119%	4,734	-8.145%
2018-04-23	36.8048	36.8100	36.6994	36.6994	-0.436%	1,991	-8.255%
2018-04-20	37.0800	37.0800	36.8600	36.8600	-0.914%	4,786	-8.654%
2018-04-19	37.1656	37.2000	37.1656	37.2000	-0.268%	613	-9.489%
2018-04-18	37.3000	37.3000	37.3000	37.3000	+0.134%	229	-9.732%
2018-04-17	37.0000	37.2500	37.0000	37.2500	+0.025%	1,383	-9.611%
2018-04-16	37.2408	37.2408	37.2408	37.2408	+0.137%	410	-9.588%
2018-04-13	37.5600	37.5600	37.1900	37.1900	-1.353%	4,347	-9.465%
2018-04-12	37.6500	37.7250	37.5700	37.7000	+0.239%	2,708	-10.690%
2018-04-11	37.6048	37.6100	37.5110	37.6100	-0.027%	386	-10.476%
2018-04-10	37.6200	37.6200	37.6200	37.6200	+2.339%	408	-10.500%
2018-04-06	36.7242	36.7600	36.7242	36.7600	-1.395%	527	-8.406%
2018-04-04	37.2558	37.2800	37.2558	37.2800	-0.177%	381	-9.683%
2018-04-03	37.3358	37.3460	37.3358	37.3460	+0.935%	438	-9.843%
2018-04-02	37.2700	37.3058	37.0000	37.0000	-1.831%	14,185	-9.000%
2018-03-29	37.5199	37.6900	37.4300	37.6900	+1.573%	2,162	-10.666%
2018-03-28	37.1450	37.1450	37.0400	37.1064	-0.287%	1,550	-9.261%
2018-03-27	37.5500	37.5500	37.2133	37.2133	-1.028%	824	-9.522%
2018-03-26	37.3100	37.6099	37.0900	37.6000	+2.063%	4,175	-10.452%
2018-03-23	37.1500	37.1500	36.8400	36.8400	-1.629%	2,622	-8.605%
2018-03-22	37.4900	37.4900	37.3400	37.4500	-1.292%	3,548	-10.093%
2018-03-21	37.9000	37.9400	37.8200	37.9400	-0.026%	915	-11.255%
2018-03-20	37.9500	37.9500	37.9500	37.9500	-0.279%	1,556	-11.278%
2018-03-16	37.9700	38.0562	37.9600	38.0562	+0.571%	1,166	-11.526%
2018-03-09	37.7698	37.8400	37.7698	37.8400	+1.366%	618	-11.020%
2018-03-08	37.3300	37.3300	37.3300	37.3300	+0.270%	358	-9.804%
2018-03-07	37.1400	37.2294	37.1400	37.2294	-0.002%	1,254	-9.561%
2018-03-06	37.2300	37.2300	37.2300	37.2300	+0.840%	475	-9.562%
2018-03-02	36.6600	36.9200	36.6600	36.9200	+0.299%	1,825	-8.803%
2018-03-01	37.1600	37.2200	36.8100	36.8100	-0.967%	1,149	-8.530%
2018-02-28	37.2429	37.2429	37.1694	37.1694	-0.517%	877	-9.415%
2018-02-27	37.4000	37.4000	37.3624	37.3624	-1.522%	588	-9.883%
2018-02-26	37.9290	37.9400	37.9290	37.9400	+0.586%	306	-11.255%
2018-02-23	37.5000	37.7190	37.5000	37.7190	+0.665%	1,180	-10.735%
2018-02-21	37.4817	37.5300	37.4700	37.4700	+1.079%	688	-10.141%
2018-02-20	37.0700	37.0700	37.0700	37.0700	-1.120%	314	-9.172%
2018-02-16	37.5284	37.5900	37.4800	37.4899	+0.563%	10,659	-10.189%
2018-02-15	37.2800	37.2800	37.2800	37.2800	+0.296%	166	-9.683%
2018-02-14	36.7700	37.1700	36.6000	37.1700	+2.479%	4,042	-9.416%
2018-02-13	36.1900	36.4100	36.1900	36.2710	-0.025%	939	-7.171%
2018-02-12	36.2396	36.2800	36.2000	36.2800	+2.255%	1,703	-7.194%
2018-02-09	35.5900	35.5900	35.4800	35.4800	-0.909%	503	-5.101%
2018-02-08	36.0100	36.0100	35.7100	35.8054	-2.038%	1,734	-5.964%
2018-02-07	36.9200	36.9200	36.5503	36.5503	-2.164%	1,392	-7.880%
2018-02-06	36.5500	37.3586	36.5500	37.3586	+1.201%	4,728	-9.873%
2018-02-05	37.8100	37.8100	36.7600	36.9152	-2.185%	3,819	-8.791%
2018-02-02	37.7900	37.8200	37.5900	37.7400	-1.049%	1,622	-10.784%
2018-02-01	38.2200	38.2300	38.1400	38.1400	-0.470%	2,764	-11.720%
2018-01-31	38.4700	38.4700	38.2672	38.3200	+0.202%	631	-12.135%
2018-01-30	38.3300	38.3300	38.1100	38.2426	-1.020%	4,130	-11.957%
2018-01-29	38.7100	38.7100	38.6368	38.6368	-0.804%	569	-12.855%
2018-01-26	38.9500	38.9500	38.9150	38.9500	+0.696%	1,129	-13.556%
2018-01-25	38.8100	38.8100	38.6500	38.6806	+0.071%	1,051	-12.954%
2018-01-24	38.6640	38.6800	38.6530	38.6530	+0.948%	1,602	-12.892%
2018-01-22	38.2900	38.2900	38.2900	38.2900	+0.000%	1,025	-12.066%
2018-01-19	38.2700	38.2900	38.2000	38.2899	+0.683%	2,049	-12.066%
2018-01-18	38.0800	38.0900	38.0298	38.0300	-0.341%	3,046	-11.465%
2018-01-17	38.1800	38.1800	38.1600	38.1600	+1.093%	847	-11.766%
2018-01-16	37.9210	37.9210	37.7400	37.7474	-0.138%	3,691	-10.802%
2018-01-12	37.8100	37.8300	37.6910	37.7997	+0.578%	5,065	-10.925%
2018-01-11	37.6000	37.6000	37.5826	37.5826	+0.516%	389	-10.411%
2018-01-10	37.3500	37.3896	37.3200	37.3896	-0.028%	3,812	-9.948%
2018-01-09	37.4000	37.4000	37.4000	37.4000	0.000%	189	-9.973%
2018-01-08	37.4000	37.4000	37.4000	37.4000	+0.100%	463	-9.973%
2018-01-05	37.2500	37.3628	37.2500	37.3628	+0.548%	1,620	-9.884%
2018-01-04	37.1300	37.1591	37.1300	37.1591	+0.270%	584	-9.390%
2018-01-03	37.0590	37.0590	37.0590	37.0590	+0.704%	644	-9.145%
2018-01-02	36.7728	36.8000	36.7370	36.8000	+1.224%	1,729	-8.505%
2017-12-29	36.4600	36.4600	36.3550	36.3550	+0.539%	721	-7.386%
2017-12-28	36.2700	36.2900	36.1600	36.1600	+0.556%	2,549	-6.886%
2017-12-27	36.0400	36.0600	35.9600	35.9600	-0.192%	2,275	-6.368%
2017-12-26	35.9200	36.0291	35.9200	36.0291	+0.216%	594	-6.548%
2017-12-22	36.0090	36.0200	35.9100	35.9515	+0.367%	3,840	-6.346%
2017-12-21	35.9200	35.9400	35.8100	35.8200	+0.084%	18,229	-6.002%
2017-12-20	35.8000	35.8000	35.7000	35.7900	+0.436%	3,099	-5.923%
2017-12-19	35.6477	35.6732	35.6345	35.6345	-2.665%	676	-5.513%
2017-12-18	36.5200	36.6900	36.5200	36.6100	+0.274%	2,001	-8.031%
2017-12-15	36.4400	36.5100	36.4400	36.5100	-0.579%	1,892	-7.779%