CSRA
Cohen & Steers Real Assets Active ETF
stockNYSEETF
At CloseSep 30, 2026 1:45:14 PM EDT
24.48USD0.000%(0.00)413
After-hoursOct 2, 2026 4:10:30 PM EDT
24.46USD-0.080%(-0.02)
CSRA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 24.48 | 24.48 | 24.48 | 24.48 | -2.703% | 598 | 0.000% |
| 2026-09-21 | 25.10 | 25.16 | 25.10 | 25.16 | -0.475% | 8,437 | -2.703% |
| 2026-09-16 | 25.28 | 25.28 | 25.28 | 25.28 | -0.237% | 1,402 | -3.165% |
| 2026-09-15 | 25.34 | 25.34 | 25.34 | 25.34 | -0.079% | 6,180 | -3.394% |
| 2026-09-14 | 25.36 | 25.36 | 25.36 | 25.36 | -1.131% | 12,131 | -3.470% |
| 2026-09-09 | 25.65 | 25.65 | 25.65 | 25.65 | +0.549% | 8,773 | -4.561% |
| 2026-08-31 | 25.51 | 25.51 | 25.51 | 25.51 | -0.739% | 1,706 | -4.038% |
| 2026-08-27 | 25.70 | 25.70 | 25.70 | 25.70 | -37.667% | 5,515 | -4.747% |
| 2018-04-03 | 41.26 | 41.26 | 41.23 | 41.23 | +0.024% | 17,936,078 | -40.626% |
| 2018-04-02 | 41.22 | 41.24 | 41.22 | 41.22 | -0.024% | 7,244,661 | -40.611% |
| 2018-03-29 | 41.22 | 41.23 | 41.21 | 41.23 | 0.000% | 4,048,029 | -40.626% |
| 2018-03-28 | 41.23 | 41.24 | 41.21 | 41.23 | -0.242% | 11,454,581 | -40.626% |
| 2018-03-27 | 41.40 | 41.46 | 41.32 | 41.33 | -0.169% | 4,994,205 | -40.769% |
| 2018-03-26 | 41.55 | 41.56 | 41.36 | 41.40 | -0.097% | 2,469,636 | -40.870% |
| 2018-03-23 | 41.50 | 41.60 | 41.40 | 41.44 | 0.000% | 6,470,595 | -40.927% |
| 2018-03-22 | 41.48 | 41.56 | 41.42 | 41.44 | -0.313% | 7,107,160 | -40.927% |
| 2018-03-21 | 41.46 | 41.57 | 41.46 | 41.57 | +0.217% | 2,591,516 | -41.111% |
| 2018-03-20 | 41.40 | 41.48 | 41.31 | 41.48 | +1.121% | 7,697,343 | -40.984% |
| 2018-03-19 | 41.32 | 41.46 | 40.92 | 41.02 | +0.910% | 9,343,714 | -40.322% |
| 2018-03-16 | 40.67 | 40.70 | 40.65 | 40.65 | -0.049% | 4,512,170 | -39.779% |
| 2018-03-15 | 40.68 | 40.70 | 40.67 | 40.67 | 0.000% | 1,673,807 | -39.808% |
| 2018-03-14 | 40.67 | 40.72 | 40.66 | 40.67 | +0.222% | 3,324,005 | -39.808% |
| 2018-03-13 | 40.60 | 40.65 | 40.57 | 40.58 | -0.049% | 3,521,114 | -39.675% |
| 2018-03-12 | 40.60 | 40.65 | 40.57 | 40.60 | +0.074% | 3,941,083 | -39.704% |
| 2018-03-09 | 40.61 | 40.64 | 40.56 | 40.57 | -0.148% | 2,788,686 | -39.660% |
| 2018-03-08 | 40.66 | 40.69 | 40.56 | 40.63 | -0.049% | 2,370,927 | -39.749% |
| 2018-03-07 | 40.61 | 40.73 | 40.60 | 40.65 | +0.098% | 3,194,908 | -39.779% |
| 2018-03-06 | 40.65 | 40.76 | 40.58 | 40.61 | -0.221% | 4,527,447 | -39.719% |
| 2018-03-05 | 40.54 | 40.70 | 40.53 | 40.70 | +0.419% | 4,608,882 | -39.853% |
| 2018-03-02 | 40.50 | 40.57 | 40.50 | 40.53 | +0.049% | 7,183,044 | -39.600% |
| 2018-03-01 | 40.54 | 40.58 | 40.51 | 40.51 | -0.049% | 6,146,486 | -39.570% |
| 2018-02-28 | 40.55 | 40.59 | 40.52 | 40.53 | 0.000% | 4,113,664 | -39.600% |
| 2018-02-27 | 40.62 | 40.67 | 40.51 | 40.53 | -0.123% | 3,094,159 | -39.600% |
| 2018-02-26 | 40.56 | 40.65 | 40.52 | 40.58 | +0.099% | 2,473,006 | -39.675% |
| 2018-02-23 | 40.55 | 40.60 | 40.52 | 40.54 | +0.049% | 3,090,648 | -39.615% |
| 2018-02-22 | 40.63 | 40.67 | 40.48 | 40.52 | -0.049% | 5,060,622 | -39.585% |
| 2018-02-21 | 40.57 | 40.84 | 40.53 | 40.54 | -0.099% | 3,200,911 | -39.615% |
| 2018-02-20 | 40.58 | 40.71 | 40.50 | 40.58 | +0.049% | 4,246,076 | -39.675% |
| 2018-02-16 | 40.48 | 40.60 | 40.48 | 40.56 | +0.099% | 6,293,878 | -39.645% |
| 2018-02-15 | 40.52 | 40.57 | 40.46 | 40.52 | +0.025% | 5,507,183 | -39.585% |
| 2018-02-14 | 40.49 | 40.61 | 40.49 | 40.51 | -0.172% | 5,445,971 | -39.570% |
| 2018-02-13 | 40.40 | 40.65 | 40.40 | 40.58 | +0.470% | 16,234,678 | -39.675% |
| 2018-02-12 | 40.56 | 40.58 | 40.38 | 40.39 | +31.051% | 43,756,786 | -39.391% |
| 2018-02-09 | 31.26 | 31.27 | 29.81 | 30.82 | -0.097% | 1,734,435 | -20.571% |
| 2018-02-08 | 32.00 | 32.88 | 30.84 | 30.85 | -1.595% | 2,478,685 | -20.648% |
| 2018-02-07 | 30.37 | 31.56 | 30.35 | 31.35 | +2.619% | 1,626,753 | -21.914% |
| 2018-02-06 | 30.30 | 30.79 | 29.88 | 30.55 | -1.324% | 1,500,760 | -19.869% |
| 2018-02-05 | 31.99 | 32.24 | 30.89 | 30.96 | -4.297% | 1,101,701 | -20.930% |
| 2018-02-02 | 33.44 | 33.44 | 32.34 | 32.35 | -3.977% | 799,794 | -24.328% |
| 2018-02-01 | 33.17 | 33.79 | 33.05 | 33.69 | +1.232% | 1,049,522 | -27.337% |
| 2018-01-31 | 32.98 | 33.39 | 32.95 | 33.28 | +1.278% | 1,058,262 | -26.442% |
| 2018-01-30 | 33.12 | 33.23 | 32.71 | 32.86 | -1.203% | 503,261 | -25.502% |
| 2018-01-29 | 32.97 | 33.41 | 32.97 | 33.26 | +0.575% | 727,738 | -26.398% |
| 2018-01-26 | 32.86 | 33.07 | 32.60 | 33.07 | +0.762% | 984,152 | -25.975% |
| 2018-01-25 | 32.70 | 32.96 | 32.52 | 32.82 | +0.675% | 499,983 | -25.411% |
| 2018-01-24 | 32.55 | 32.86 | 32.51 | 32.60 | +0.092% | 652,459 | -24.908% |
| 2018-01-23 | 32.37 | 32.58 | 32.20 | 32.57 | +1.149% | 557,787 | -24.839% |
| 2018-01-22 | 32.14 | 32.22 | 31.91 | 32.20 | +0.124% | 625,242 | -23.975% |
| 2018-01-19 | 31.70 | 32.20 | 31.57 | 32.16 | +1.579% | 790,479 | -23.881% |
| 2018-01-18 | 31.98 | 32.02 | 31.56 | 31.66 | -0.877% | 908,053 | -22.678% |
| 2018-01-17 | 32.11 | 32.11 | 31.72 | 31.94 | 0.000% | 552,121 | -23.356% |
| 2018-01-16 | 32.29 | 32.33 | 31.81 | 31.94 | -0.436% | 985,639 | -23.356% |
| 2018-01-12 | 32.16 | 32.26 | 31.89 | 32.08 | -0.093% | 976,623 | -23.691% |
| 2018-01-11 | 31.64 | 32.15 | 31.54 | 32.11 | +1.550% | 1,050,384 | -23.762% |
| 2018-01-10 | 30.78 | 31.63 | 30.69 | 31.62 | +2.762% | 936,596 | -22.581% |
| 2018-01-09 | 31.19 | 31.19 | 30.74 | 30.77 | -0.997% | 745,548 | -20.442% |
| 2018-01-08 | 31.01 | 31.31 | 30.90 | 31.08 | +0.032% | 1,654,874 | -21.236% |
| 2018-01-05 | 30.93 | 31.19 | 30.80 | 31.07 | +0.844% | 796,224 | -21.210% |
| 2018-01-04 | 30.67 | 30.97 | 30.62 | 30.81 | +1.116% | 1,089,072 | -20.545% |
| 2018-01-03 | 30.56 | 30.65 | 30.07 | 30.47 | +0.099% | 771,717 | -19.659% |
| 2018-01-02 | 30.01 | 30.47 | 29.93 | 30.44 | +1.738% | 644,779 | -19.580% |
| 2017-12-29 | 30.15 | 30.23 | 29.80 | 29.92 | -0.433% | 823,640 | -18.182% |
| 2017-12-28 | 30.49 | 30.51 | 29.94 | 30.05 | -1.443% | 660,495 | -18.536% |
| 2017-12-27 | 30.31 | 30.61 | 30.31 | 30.49 | +0.694% | 902,591 | -19.711% |
| 2017-12-26 | 30.16 | 30.41 | 30.08 | 30.28 | +0.165% | 810,728 | -19.155% |
| 2017-12-22 | 30.32 | 30.40 | 30.07 | 30.23 | -0.165% | 483,508 | -19.021% |
| 2017-12-21 | 30.51 | 30.58 | 30.11 | 30.28 | -0.460% | 793,823 | -19.155% |
| 2017-12-20 | 30.45 | 30.57 | 30.36 | 30.42 | +0.099% | 1,106,805 | -19.527% |
| 2017-12-19 | 30.59 | 30.62 | 30.10 | 30.39 | -0.881% | 933,369 | -19.447% |
| 2017-12-18 | 30.26 | 30.69 | 30.07 | 30.66 | +1.759% | 1,320,518 | -20.157% |
| 2017-12-15 | 29.95 | 30.31 | 29.85 | 30.13 | +1.448% | 2,494,408 | -18.752% |
| 2017-12-14 | 30.00 | 30.03 | 29.59 | 29.70 | -0.602% | 945,318 | -17.576% |
| 2017-12-13 | 29.25 | 30.14 | 29.21 | 29.88 | +2.434% | 1,690,034 | -18.072% |
| 2017-12-12 | 29.36 | 29.45 | 29.10 | 29.17 | -0.681% | 795,115 | -16.078% |
| 2017-12-11 | 29.27 | 29.49 | 29.18 | 29.37 | +0.445% | 839,980 | -16.650% |
| 2017-12-08 | 29.48 | 29.54 | 29.02 | 29.24 | -0.341% | 578,442 | -16.279% |
| 2017-12-07 | 28.87 | 29.44 | 28.87 | 29.34 | +1.382% | 1,134,316 | -16.564% |
| 2017-12-06 | 28.91 | 29.18 | 28.82 | 28.94 | -0.138% | 992,822 | -15.411% |
| 2017-12-05 | 29.20 | 29.27 | 28.88 | 28.98 | -0.889% | 1,106,248 | -15.528% |
| 2017-12-04 | 28.87 | 29.56 | 28.87 | 29.24 | +1.917% | 1,591,413 | -16.279% |
| 2017-12-01 | 28.92 | 29.02 | 28.20 | 28.69 | -0.830% | 1,219,517 | -14.674% |
| 2017-11-30 | 28.64 | 29.21 | 28.46 | 28.93 | +1.473% | 2,207,973 | -15.382% |
| 2017-11-29 | 28.63 | 28.68 | 28.32 | 28.51 | -0.384% | 1,462,871 | -14.135% |
| 2017-11-28 | 28.40 | 28.63 | 28.10 | 28.62 | +0.704% | 1,755,857 | -14.465% |
| 2017-11-27 | 28.36 | 28.51 | 28.21 | 28.42 | +0.495% | 1,346,733 | -13.863% |
| 2017-11-24 | 28.62 | 28.62 | 28.17 | 28.28 | -0.911% | 227,724 | -13.437% |
| 2017-11-22 | 28.57 | 28.91 | 28.51 | 28.54 | -0.419% | 975,965 | -14.226% |
| 2017-11-21 | 27.93 | 28.66 | 27.88 | 28.66 | +4.105% | 1,586,445 | -14.585% |
| 2017-11-20 | 27.55 | 27.70 | 27.46 | 27.53 | -0.326% | 548,019 | -11.079% |
| 2017-11-17 | 27.81 | 27.87 | 27.55 | 27.62 | -1.181% | 772,742 | -11.369% |
| 2017-11-16 | 27.67 | 28.04 | 27.67 | 27.95 | +1.489% | 766,019 | -12.415% |
| 2017-11-15 | 27.90 | 27.90 | 27.38 | 27.54 | -1.748% | 1,495,965 | -11.111% |
| 2017-11-14 | 28.34 | 28.55 | 27.96 | 28.03 | -1.787% | 1,039,761 | -12.665% |
| 2017-11-13 | 28.76 | 28.80 | 28.34 | 28.54 | -0.972% | 1,231,096 | -14.226% |
| 2017-11-10 | 28.90 | 29.07 | 28.72 | 28.82 | -0.723% | 1,226,393 | -15.059% |
| 2017-11-09 | 29.37 | 29.75 | 28.84 | 29.03 | -1.793% | 1,632,135 | -15.673% |
| 2017-11-08 | 31.30 | 31.62 | 29.02 | 29.56 | -6.839% | 4,132,143 | -17.185% |
| 2017-11-07 | 31.80 | 31.99 | 31.56 | 31.73 | -0.063% | 1,450,503 | -22.849% |
| 2017-11-06 | 31.39 | 31.99 | 31.26 | 31.75 | +1.308% | 1,274,475 | -22.898% |
| 2017-11-03 | 31.75 | 31.84 | 31.29 | 31.34 | -1.663% | 791,157 | -21.889% |
| 2017-11-02 | 32.06 | 32.16 | 31.55 | 31.87 | -0.468% | 681,275 | -23.188% |
| 2017-11-01 | 32.10 | 32.34 | 31.98 | 32.02 | +0.094% | 747,407 | -23.548% |
| 2017-10-31 | 31.90 | 32.20 | 31.87 | 31.99 | +0.440% | 938,785 | -23.476% |
| 2017-10-30 | 31.50 | 32.12 | 31.47 | 31.85 | +0.919% | 685,401 | -23.140% |
| 2017-10-27 | 31.83 | 31.83 | 31.48 | 31.56 | -0.879% | 560,828 | -22.433% |
| 2017-10-26 | 31.91 | 32.18 | 31.84 | 31.84 | -0.031% | 1,345,220 | -23.116% |
| 2017-10-25 | 32.00 | 32.16 | 31.73 | 31.85 | +0.983% | 1,231,560 | -23.140% |
| 2017-10-24 | 31.58 | 31.74 | 31.50 | 31.54 | -0.158% | 525,029 | -22.384% |
| 2017-10-23 | 31.80 | 31.80 | 31.56 | 31.59 | -0.441% | 724,034 | -22.507% |
| 2017-10-20 | 31.36 | 31.76 | 31.31 | 31.73 | +1.536% | 1,088,199 | -22.849% |
| 2017-10-19 | 31.09 | 31.30 | 31.00 | 31.25 | +0.225% | 436,878 | -21.664% |
| 2017-10-18 | 31.24 | 31.35 | 31.18 | 31.18 | +0.225% | 796,697 | -21.488% |
| 2017-10-17 | 31.17 | 31.32 | 31.04 | 31.11 | -0.416% | 648,461 | -21.311% |
| 2017-10-16 | 31.40 | 31.41 | 31.21 | 31.24 | -0.446% | 489,760 | -21.639% |
| 2017-10-13 | 31.47 | 31.49 | 31.06 | 31.38 | 0.000% | 559,334 | -21.989% |
| 2017-10-12 | 30.94 | 31.41 | 30.79 | 31.38 | +1.128% | 996,006 | -21.989% |
| 2017-10-11 | 31.85 | 31.85 | 30.92 | 31.03 | -2.605% | 1,034,008 | -21.109% |
| 2017-10-10 | 31.75 | 31.88 | 31.52 | 31.86 | +0.600% | 721,369 | -23.164% |
| 2017-10-09 | 31.27 | 31.71 | 31.04 | 31.67 | +1.021% | 1,217,899 | -22.703% |
| 2017-10-06 | 31.57 | 31.57 | 31.10 | 31.35 | -0.854% | 1,868,596 | -21.914% |
| 2017-10-05 | 31.83 | 31.90 | 31.44 | 31.62 | -1.126% | 992,317 | -22.581% |
| 2017-10-04 | 31.97 | 32.11 | 31.73 | 31.98 | +0.031% | 860,990 | -23.452% |
| 2017-10-03 | 31.80 | 32.16 | 31.76 | 31.97 | -2.173% | 1,074,527 | -23.428% |
| 2017-10-02 | 32.32 | 32.77 | 32.29 | 32.68 | +1.271% | 701,350 | -25.092% |
| 2017-09-29 | 31.98 | 32.31 | 31.82 | 32.27 | +0.718% | 1,011,302 | -24.140% |
| 2017-09-28 | 31.83 | 32.10 | 31.44 | 32.04 | -0.218% | 1,235,411 | -23.596% |
| 2017-09-27 | 32.05 | 32.29 | 31.98 | 32.11 | +0.532% | 1,113,718 | -23.762% |
| 2017-09-26 | 31.99 | 32.06 | 31.83 | 31.94 | +0.409% | 775,878 | -23.356% |
| 2017-09-25 | 32.02 | 32.04 | 31.46 | 31.81 | -0.780% | 768,215 | -23.043% |
| 2017-09-22 | 32.09 | 32.32 | 31.93 | 32.06 | -0.093% | 960,441 | -23.643% |
| 2017-09-21 | 31.90 | 32.33 | 31.90 | 32.09 | +0.313% | 982,014 | -23.715% |
| 2017-09-20 | 31.78 | 32.08 | 31.65 | 31.99 | +0.756% | 1,160,235 | -23.476% |
| 2017-09-19 | 31.72 | 31.89 | 31.50 | 31.75 | +0.379% | 1,243,678 | -22.898% |
| 2017-09-18 | 31.92 | 32.13 | 31.57 | 31.63 | -1.094% | 2,636,384 | -22.605% |
| 2017-09-15 | 32.11 | 32.41 | 31.71 | 31.98 | +1.171% | 5,481,581 | -23.452% |
| 2017-09-14 | 32.15 | 32.15 | 31.57 | 31.61 | -2.197% | 1,710,115 | -22.556% |
| 2017-09-13 | 32.52 | 32.60 | 32.16 | 32.32 | -0.737% | 1,381,069 | -24.257% |
| 2017-09-12 | 32.64 | 32.72 | 32.34 | 32.56 | -0.153% | 1,193,902 | -24.816% |
| 2017-09-11 | 32.41 | 32.86 | 32.37 | 32.61 | +1.305% | 1,692,538 | -24.931% |
| 2017-09-08 | 32.47 | 32.50 | 32.07 | 32.19 | -0.984% | 1,424,199 | -23.952% |
| 2017-09-07 | 32.69 | 32.76 | 32.42 | 32.51 | -0.490% | 901,389 | -24.700% |
| 2017-09-06 | 32.16 | 32.99 | 32.10 | 32.67 | +3.517% | 1,754,136 | -25.069% |
| 2017-09-05 | 31.88 | 32.32 | 31.39 | 31.56 | -1.128% | 847,524 | -22.433% |
| 2017-09-01 | 31.60 | 32.15 | 31.60 | 31.92 | +1.301% | 1,555,560 | -23.308% |
| 2017-08-31 | 31.37 | 31.59 | 31.29 | 31.51 | +0.639% | 923,023 | -22.310% |
| 2017-08-30 | 31.26 | 31.41 | 31.19 | 31.31 | +0.160% | 775,539 | -21.814% |
| 2017-08-29 | 31.04 | 31.50 | 31.04 | 31.26 | +0.128% | 587,383 | -21.689% |
| 2017-08-28 | 31.51 | 31.54 | 31.07 | 31.22 | -0.383% | 512,208 | -21.589% |
| 2017-08-25 | 31.18 | 31.41 | 31.15 | 31.34 | +0.578% | 867,562 | -21.889% |
| 2017-08-24 | 31.40 | 31.43 | 31.10 | 31.16 | -0.543% | 803,545 | -21.438% |
| 2017-08-23 | 31.66 | 31.66 | 31.30 | 31.33 | -1.198% | 534,011 | -21.864% |
| 2017-08-22 | 31.85 | 31.85 | 31.47 | 31.71 | -0.252% | 901,721 | -22.800% |
| 2017-08-21 | 31.51 | 31.81 | 31.49 | 31.79 | +0.601% | 520,182 | -22.995% |
| 2017-08-18 | 31.91 | 31.92 | 31.59 | 31.60 | -0.785% | 860,242 | -22.532% |
| 2017-08-17 | 32.12 | 32.47 | 31.84 | 31.85 | -0.902% | 703,148 | -23.140% |
| 2017-08-16 | 32.38 | 32.49 | 32.09 | 32.14 | -0.557% | 831,964 | -23.833% |
| 2017-08-15 | 32.74 | 32.80 | 32.32 | 32.32 | -1.343% | 674,373 | -24.257% |
| 2017-08-14 | 32.60 | 32.92 | 32.48 | 32.76 | +1.644% | 733,272 | -25.275% |
| 2017-08-11 | 32.13 | 32.59 | 31.79 | 32.23 | -0.371% | 1,049,634 | -24.046% |
| 2017-08-10 | 32.72 | 33.00 | 31.94 | 32.35 | +0.497% | 1,793,522 | -24.328% |
| 2017-08-09 | 32.14 | 32.45 | 31.87 | 32.19 | -0.217% | 1,480,147 | -23.952% |
| 2017-08-08 | 32.28 | 32.84 | 32.13 | 32.26 | -0.186% | 746,184 | -24.117% |
| 2017-08-07 | 32.50 | 32.76 | 32.18 | 32.32 | -0.737% | 679,811 | -24.257% |
| 2017-08-04 | 33.00 | 33.04 | 32.51 | 32.56 | -0.519% | 476,314 | -24.816% |
| 2017-08-03 | 32.39 | 32.82 | 32.30 | 32.73 | +1.050% | 575,174 | -25.206% |
| 2017-08-02 | 32.89 | 32.93 | 32.22 | 32.39 | -1.640% | 574,584 | -24.421% |
| 2017-08-01 | 32.78 | 33.01 | 32.46 | 32.93 | +0.981% | 530,134 | -25.660% |
| 2017-07-31 | 32.84 | 32.94 | 32.39 | 32.61 | -0.245% | 463,783 | -24.931% |
| 2017-07-28 | 32.76 | 32.80 | 32.58 | 32.69 | -0.426% | 538,470 | -25.115% |
| 2017-07-27 | 33.25 | 33.25 | 32.57 | 32.83 | -1.085% | 574,897 | -25.434% |
| 2017-07-26 | 33.45 | 33.47 | 33.10 | 33.19 | -0.748% | 419,661 | -26.243% |
| 2017-07-25 | 33.64 | 33.66 | 33.42 | 33.44 | -0.119% | 532,219 | -26.794% |
| 2017-07-24 | 33.60 | 33.67 | 33.42 | 33.48 | -0.535% | 557,485 | -26.882% |
| 2017-07-21 | 33.57 | 33.67 | 33.47 | 33.66 | +0.238% | 825,870 | -27.273% |
| 2017-07-20 | 33.26 | 33.61 | 33.12 | 33.58 | +1.328% | 804,475 | -27.099% |
| 2017-07-19 | 32.90 | 33.18 | 32.88 | 33.14 | +0.821% | 602,564 | -26.132% |
| 2017-07-18 | 32.86 | 32.99 | 32.74 | 32.87 | -0.061% | 715,122 | -25.525% |
| 2017-07-17 | 32.78 | 32.94 | 32.52 | 32.89 | +0.213% | 708,884 | -25.570% |
| 2017-07-14 | 32.83 | 32.91 | 32.67 | 32.82 | +0.061% | 337,236 | -25.411% |
| 2017-07-13 | 32.82 | 32.92 | 32.73 | 32.80 | -0.061% | 554,552 | -25.366% |
| 2017-07-12 | 32.34 | 32.91 | 32.34 | 32.82 | +1.989% | 1,143,383 | -25.411% |
| 2017-07-11 | 31.88 | 32.24 | 31.81 | 32.18 | +1.004% | 897,406 | -23.928% |
| 2017-07-10 | 31.96 | 32.17 | 31.76 | 31.86 | -0.313% | 1,466,627 | -23.164% |
| 2017-07-07 | 31.46 | 31.97 | 31.44 | 31.96 | +1.978% | 775,013 | -23.404% |
| 2017-07-06 | 31.80 | 31.82 | 31.33 | 31.34 | -1.848% | 626,769 | -21.889% |
| 2017-07-05 | 31.93 | 32.11 | 31.69 | 31.93 | +0.188% | 1,022,227 | -23.332% |
| 2017-07-03 | 31.94 | 32.19 | 31.83 | 31.87 | +0.378% | 275,435 | -23.188% |
| 2017-06-30 | 31.70 | 31.94 | 31.70 | 31.75 | +0.158% | 1,048,443 | -22.898% |
| 2017-06-29 | 31.90 | 32.03 | 31.40 | 31.70 | -0.440% | 1,033,516 | -22.776% |
| 2017-06-28 | 31.65 | 31.91 | 31.48 | 31.84 | +1.144% | 750,934 | -23.116% |
| 2017-06-27 | 31.79 | 31.90 | 31.40 | 31.48 | -0.975% | 670,123 | -22.236% |
| 2017-06-26 | 31.96 | 32.23 | 31.76 | 31.79 | -0.376% | 639,983 | -22.995% |
| 2017-06-23 | 31.69 | 32.11 | 31.51 | 31.91 | +0.821% | 2,057,020 | -23.284% |
| 2017-06-22 | 31.88 | 31.95 | 31.54 | 31.65 | -0.939% | 833,663 | -22.654% |
| 2017-06-21 | 32.21 | 32.37 | 31.85 | 31.95 | -0.653% | 628,991 | -23.380% |
| 2017-06-20 | 32.35 | 32.35 | 32.00 | 32.16 | -0.955% | 762,908 | -23.881% |
| 2017-06-19 | 32.50 | 32.78 | 32.30 | 32.47 | +0.371% | 1,297,437 | -24.607% |
| 2017-06-16 | 32.33 | 32.49 | 32.22 | 32.35 | -0.154% | 2,203,305 | -24.328% |
| 2017-06-15 | 32.11 | 32.55 | 32.02 | 32.40 | -0.216% | 1,176,791 | -24.444% |
| 2017-06-14 | 32.31 | 32.51 | 32.16 | 32.47 | +0.495% | 1,465,905 | -24.607% |
| 2017-06-13 | 31.97 | 32.31 | 31.75 | 32.31 | +0.906% | 951,670 | -24.234% |
| 2017-06-12 | 31.44 | 32.06 | 31.43 | 32.02 | +1.812% | 1,206,812 | -23.548% |
| 2017-06-09 | 31.46 | 31.82 | 31.20 | 31.45 | -0.032% | 902,054 | -22.162% |
| 2017-06-08 | 31.14 | 31.74 | 31.05 | 31.46 | +1.060% | 920,324 | -22.187% |
| 2017-06-07 | 30.93 | 31.21 | 30.84 | 31.13 | +0.679% | 1,062,015 | -21.362% |
| 2017-06-06 | 30.94 | 31.13 | 30.68 | 30.92 | -0.097% | 1,863,273 | -20.828% |
| 2017-06-05 | 30.87 | 31.18 | 30.78 | 30.95 | +1.675% | 1,314,653 | -20.905% |
| 2017-06-02 | 30.69 | 30.75 | 30.30 | 30.44 | -0.782% | 777,744 | -19.580% |
| 2017-06-01 | 30.16 | 30.77 | 30.05 | 30.68 | +1.724% | 1,384,143 | -20.209% |
| 2017-05-31 | 30.34 | 30.45 | 29.96 | 30.16 | -0.199% | 1,279,710 | -18.833% |
| 2017-05-30 | 30.28 | 30.45 | 30.11 | 30.22 | -0.788% | 802,690 | -18.994% |
| 2017-05-26 | 30.84 | 30.97 | 30.39 | 30.46 | -1.774% | 1,005,816 | -19.632% |
| 2017-05-25 | 31.47 | 31.85 | 30.21 | 31.01 | +4.622% | 1,779,260 | -21.058% |
| 2017-05-24 | 29.36 | 29.87 | 29.20 | 29.64 | +1.299% | 1,892,893 | -17.409% |
| 2017-05-23 | 29.14 | 29.33 | 28.98 | 29.26 | +0.758% | 1,449,404 | -16.336% |
| 2017-05-22 | 28.74 | 29.08 | 28.74 | 29.04 | +1.009% | 805,581 | -15.702% |
| 2017-05-19 | 28.84 | 29.20 | 28.61 | 28.75 | +0.279% | 667,113 | -14.852% |
| 2017-05-18 | 28.61 | 28.90 | 28.24 | 28.67 | -0.417% | 875,538 | -14.615% |
| 2017-05-17 | 29.37 | 29.48 | 28.74 | 28.79 | -3.227% | 688,762 | -14.970% |
| 2017-05-16 | 29.35 | 29.79 | 29.09 | 29.75 | +1.536% | 896,736 | -17.714% |
| 2017-05-15 | 29.10 | 29.51 | 29.01 | 29.30 | +0.722% | 2,132,145 | -16.451% |
| 2017-05-12 | 29.22 | 29.24 | 28.87 | 29.09 | -0.784% | 839,264 | -15.847% |
| 2017-05-11 | 29.32 | 29.32 | 28.89 | 29.32 | -0.374% | 447,679 | -16.508% |
| 2017-05-10 | 29.04 | 29.48 | 28.91 | 29.43 | +1.065% | 616,126 | -16.820% |
| 2017-05-09 | 29.70 | 29.70 | 29.01 | 29.12 | -1.754% | 918,793 | -15.934% |
| 2017-05-08 | 29.57 | 29.74 | 29.46 | 29.64 | +0.034% | 392,246 | -17.409% |
| 2017-05-05 | 29.61 | 29.72 | 29.47 | 29.63 | +0.475% | 358,692 | -17.381% |
| 2017-05-04 | 29.19 | 29.51 | 28.92 | 29.49 | +1.620% | 743,018 | -16.989% |
| 2017-05-03 | 29.13 | 29.15 | 28.87 | 29.02 | -0.888% | 493,402 | -15.644% |
| 2017-05-02 | 29.21 | 29.32 | 28.95 | 29.28 | +0.412% | 624,799 | -16.393% |
| 2017-05-01 | 29.26 | 29.32 | 29.02 | 29.16 | +0.275% | 917,079 | -16.049% |
| 2017-04-28 | 29.12 | 29.12 | 28.63 | 29.08 | -0.377% | 1,264,285 | -15.818% |
| 2017-04-27 | 29.34 | 29.55 | 29.10 | 29.19 | -0.171% | 515,741 | -16.136% |
| 2017-04-26 | 29.16 | 29.34 | 29.05 | 29.24 | +0.516% | 643,420 | -16.279% |
| 2017-04-25 | 29.21 | 29.34 | 29.04 | 29.09 | +0.241% | 885,826 | -15.847% |
| 2017-04-24 | 29.25 | 29.35 | 28.88 | 29.02 | +0.346% | 804,768 | -15.644% |
| 2017-04-21 | 28.90 | 28.95 | 28.69 | 28.92 | 0.000% | 457,479 | -15.353% |
| 2017-04-20 | 28.89 | 29.07 | 28.78 | 28.92 | +0.731% | 550,893 | -15.353% |
| 2017-04-19 | 28.58 | 28.87 | 28.55 | 28.71 | +0.772% | 621,872 | -14.734% |
| 2017-04-18 | 28.30 | 28.68 | 28.27 | 28.49 | -0.105% | 1,095,088 | -14.075% |
| 2017-04-17 | 27.90 | 28.52 | 27.77 | 28.52 | +3.035% | 787,838 | -14.165% |
| 2017-04-13 | 27.83 | 28.07 | 27.65 | 27.68 | -1.072% | 430,617 | -11.561% |
| 2017-04-12 | 28.12 | 28.22 | 27.89 | 27.98 | -0.745% | 873,306 | -12.509% |
| 2017-04-11 | 27.97 | 28.19 | 27.81 | 28.19 | +0.071% | 594,820 | -13.161% |
| 2017-04-10 | 28.08 | 28.43 | 28.06 | 28.17 | +0.356% | 462,342 | -13.099% |
| 2017-04-07 | 28.03 | 28.27 | 27.85 | 28.07 | +0.143% | 660,908 | -12.789% |
| 2017-04-06 | 28.00 | 28.10 | 27.87 | 28.03 | +0.215% | 1,105,190 | -12.665% |
| 2017-04-05 | 28.39 | 28.46 | 27.90 | 27.97 | +0.072% | 1,445,195 | -12.478% |
| 2017-04-04 | 28.10 | 28.22 | 27.80 | 27.95 | -0.851% | 1,233,716 | -12.415% |
| 2017-04-03 | 29.14 | 29.22 | 28.05 | 28.19 | -3.756% | 1,246,018 | -13.161% |
| 2017-03-31 | 29.83 | 29.83 | 29.16 | 29.29 | -1.711% | 1,116,840 | -16.422% |
| 2017-03-30 | 29.45 | 29.93 | 29.35 | 29.80 | +0.676% | 1,376,212 | -17.852% |
| 2017-03-29 | 29.36 | 29.62 | 29.27 | 29.60 | +0.339% | 737,921 | -17.297% |
| 2017-03-28 | 28.96 | 29.55 | 28.68 | 29.50 | +1.514% | 1,120,621 | -17.017% |
| 2017-03-27 | 29.06 | 29.17 | 28.70 | 29.06 | -1.257% | 972,949 | -15.760% |
| 2017-03-24 | 29.32 | 29.53 | 29.27 | 29.43 | +0.444% | 1,175,084 | -16.820% |
| 2017-03-23 | 28.80 | 29.34 | 28.46 | 29.30 | +1.525% | 834,924 | -16.451% |
| 2017-03-22 | 29.01 | 29.07 | 28.55 | 28.86 | -0.311% | 880,721 | -15.177% |
| 2017-03-21 | 29.49 | 29.58 | 28.88 | 28.95 | -1.195% | 966,997 | -15.440% |
| 2017-03-20 | 29.30 | 29.36 | 28.94 | 29.30 | +0.137% | 887,986 | -16.451% |
| 2017-03-17 | 29.18 | 29.32 | 28.77 | 29.26 | +0.377% | 1,934,801 | -16.336% |
| 2017-03-16 | 29.20 | 29.30 | 29.08 | 29.15 | +0.137% | 661,211 | -16.021% |
| 2017-03-15 | 28.96 | 29.20 | 28.86 | 29.11 | +0.657% | 907,924 | -15.905% |
| 2017-03-14 | 28.70 | 28.93 | 28.66 | 28.92 | +0.382% | 707,356 | -15.353% |
| 2017-03-13 | 28.40 | 28.82 | 28.34 | 28.81 | +1.372% | 988,058 | -15.030% |
| 2017-03-10 | 28.28 | 28.65 | 28.19 | 28.42 | +0.141% | 934,440 | -13.863% |
| 2017-03-09 | 28.58 | 28.61 | 28.14 | 28.38 | -0.769% | 785,665 | -13.742% |
| 2017-03-08 | 28.58 | 28.73 | 28.34 | 28.60 | +0.351% | 860,699 | -14.406% |
| 2017-03-07 | 28.68 | 28.73 | 28.30 | 28.50 | -0.558% | 1,159,670 | -14.105% |
| 2017-03-06 | 29.50 | 29.61 | 28.41 | 28.66 | -4.275% | 1,399,757 | -14.585% |
| 2017-03-03 | 30.01 | 30.10 | 29.82 | 29.94 | -0.598% | 890,726 | -18.236% |
| 2017-03-02 | 30.26 | 30.26 | 29.86 | 30.12 | -0.758% | 998,141 | -18.725% |
| 2017-03-01 | 30.14 | 30.50 | 30.00 | 30.35 | +1.777% | 936,572 | -19.341% |
| 2017-02-28 | 30.47 | 30.47 | 29.73 | 29.82 | -2.613% | 1,095,326 | -17.907% |
| 2017-02-27 | 30.23 | 30.68 | 30.10 | 30.62 | +0.956% | 1,164,940 | -20.052% |
| 2017-02-24 | 29.92 | 30.33 | 29.59 | 30.33 | +0.932% | 1,100,320 | -19.288% |
| 2017-02-23 | 30.97 | 30.97 | 30.04 | 30.05 | -2.593% | 1,601,958 | -18.536% |
| 2017-02-22 | 30.54 | 30.95 | 30.38 | 30.85 | +0.718% | 1,278,300 | -20.648% |
| 2017-02-21 | 30.13 | 30.75 | 30.04 | 30.63 | +2.032% | 1,474,069 | -20.078% |
| 2017-02-17 | 30.38 | 30.53 | 29.93 | 30.02 | -1.185% | 1,035,884 | -18.454% |
| 2017-02-16 | 30.55 | 30.88 | 30.10 | 30.38 | +0.099% | 1,217,355 | -19.421% |
| 2017-02-15 | 30.03 | 30.45 | 29.87 | 30.35 | +1.200% | 2,620,301 | -19.341% |
| 2017-02-14 | 30.57 | 30.78 | 29.98 | 29.99 | -2.153% | 2,737,247 | -18.373% |
| 2017-02-13 | 31.23 | 31.30 | 30.64 | 30.65 | -1.193% | 896,156 | -20.131% |
| 2017-02-10 | 30.60 | 31.25 | 30.58 | 31.02 | +1.505% | 2,159,176 | -21.083% |
| 2017-02-09 | 30.37 | 31.22 | 30.30 | 30.56 | +0.858% | 2,115,716 | -19.895% |
| 2017-02-08 | 30.65 | 31.21 | 29.10 | 30.30 | -6.912% | 6,596,637 | -19.208% |
| 2017-02-07 | 32.22 | 32.59 | 31.91 | 32.55 | +0.774% | 1,630,371 | -24.793% |
| 2017-02-06 | 32.11 | 32.49 | 31.99 | 32.30 | -0.185% | 1,300,739 | -24.211% |
| 2017-02-03 | 31.89 | 32.43 | 31.77 | 32.36 | +1.729% | 990,044 | -24.351% |
| 2017-02-02 | 31.46 | 32.08 | 31.28 | 31.81 | +0.824% | 1,291,746 | -23.043% |
| 2017-02-01 | 31.02 | 31.59 | 30.91 | 31.55 | +1.709% | 804,451 | -22.409% |
| 2017-01-31 | 31.10 | 31.17 | 30.71 | 31.02 | -0.161% | 518,617 | -21.083% |
| 2017-01-30 | 31.53 | 31.53 | 30.98 | 31.07 | -1.864% | 824,512 | -21.210% |
| 2017-01-27 | 32.00 | 32.14 | 31.52 | 31.66 | -0.721% | 716,801 | -22.678% |
| 2017-01-26 | 32.29 | 32.38 | 31.79 | 31.89 | -0.716% | 558,824 | -23.236% |
| 2017-01-25 | 32.49 | 32.61 | 32.09 | 32.12 | -0.310% | 671,512 | -23.786% |
| 2017-01-24 | 32.25 | 32.30 | 31.67 | 32.22 | +0.436% | 664,344 | -24.022% |
| 2017-01-23 | 32.52 | 32.60 | 31.89 | 32.08 | -1.414% | 1,259,515 | -23.691% |
| 2017-01-20 | 32.56 | 32.67 | 32.22 | 32.54 | +0.308% | 779,130 | -24.770% |
| 2017-01-19 | 32.80 | 32.83 | 32.32 | 32.44 | -1.098% | 764,318 | -24.538% |
| 2017-01-18 | 32.70 | 33.00 | 32.60 | 32.80 | +0.275% | 887,021 | -25.366% |
| 2017-01-17 | 32.83 | 32.90 | 32.58 | 32.71 | -1.029% | 614,853 | -25.161% |
| 2017-01-13 | 33.00 | 33.30 | 32.89 | 33.05 | +0.243% | 665,295 | -25.930% |
| 2017-01-12 | 32.62 | 33.54 | 32.39 | 32.97 | +1.166% | 1,231,132 | -25.751% |
| 2017-01-11 | 31.90 | 32.65 | 31.79 | 32.59 | +2.003% | 1,006,748 | -24.885% |
| 2017-01-10 | 31.97 | 32.04 | 31.86 | 31.95 | -0.156% | 563,902 | -23.380% |
| 2017-01-09 | 32.18 | 32.20 | 31.83 | 32.00 | -0.498% | 568,762 | -23.500% |
| 2017-01-06 | 32.09 | 32.33 | 31.84 | 32.16 | +0.218% | 907,492 | -23.881% |
| 2017-01-05 | 32.20 | 32.44 | 31.98 | 32.09 | -0.957% | 1,472,479 | -23.715% |
| 2017-01-04 | 32.20 | 32.56 | 32.07 | 32.40 | +1.124% | 778,206 | -24.444% |
| 2017-01-03 | 32.02 | 32.50 | 31.87 | 32.04 | +0.628% | 1,012,547 | -23.596% |
| 2016-12-30 | 32.00 | 32.04 | 31.74 | 31.84 | -0.313% | 884,586 | -23.116% |
| 2016-12-29 | 31.55 | 31.98 | 31.55 | 31.94 | +0.789% | 501,713 | -23.356% |
| 2016-12-28 | 31.98 | 32.22 | 31.57 | 31.69 | -1.031% | 816,932 | -22.752% |
| 2016-12-27 | 31.94 | 32.11 | 31.92 | 32.02 | +0.408% | 892,666 | -23.548% |
| 2016-12-23 | 31.93 | 31.93 | 31.52 | 31.89 | +0.063% | 371,571 | -23.236% |
| 2016-12-22 | 31.97 | 32.09 | 31.60 | 31.87 | -0.406% | 1,131,254 | -23.188% |
| 2016-12-21 | 32.13 | 32.16 | 31.90 | 32.00 | -0.837% | 587,614 | -23.500% |
| 2016-12-20 | 32.32 | 32.39 | 32.09 | 32.27 | -0.186% | 652,525 | -24.140% |
| 2016-12-19 | 31.64 | 32.52 | 31.60 | 32.33 | +2.052% | 1,223,540 | -24.281% |
| 2016-12-16 | 31.53 | 31.92 | 31.45 | 31.68 | +0.603% | 2,125,882 | -22.727% |
| 2016-12-15 | 31.44 | 31.83 | 31.29 | 31.49 | +0.223% | 1,205,953 | -22.261% |
| 2016-12-14 | 31.64 | 32.04 | 31.36 | 31.42 | -0.758% | 1,507,245 | -22.088% |
| 2016-12-13 | 31.90 | 31.98 | 31.51 | 31.66 | +0.032% | 931,302 | -22.678% |
| 2016-12-12 | 32.68 | 32.78 | 31.48 | 31.65 | -3.211% | 1,928,392 | -22.654% |
| 2016-12-09 | 32.47 | 32.84 | 32.24 | 32.70 | +0.276% | 1,490,816 | -25.138% |
| 2016-12-08 | 32.13 | 32.78 | 32.04 | 32.61 | +1.811% | 1,886,012 | -24.931% |
| 2016-12-07 | 32.20 | 32.29 | 32.00 | 32.03 | -0.528% | 1,876,111 | -23.572% |
| 2016-12-06 | 32.18 | 32.38 | 31.70 | 32.20 | +0.437% | 1,205,324 | -23.975% |
| 2016-12-05 | 32.08 | 32.38 | 31.95 | 32.06 | +0.723% | 1,129,478 | -23.643% |
| 2016-12-02 | 31.86 | 32.14 | 31.64 | 31.83 | -0.063% | 900,483 | -23.091% |
| 2016-12-01 | 32.04 | 32.13 | 31.72 | 31.85 | -0.500% | 1,824,501 | -23.140% |
| 2016-11-30 | 32.29 | 32.48 | 31.89 | 32.01 | -1.356% | 1,404,445 | -23.524% |
| 2016-11-29 | 31.94 | 32.83 | 31.66 | 32.45 | +1.948% | 1,568,999 | -24.561% |
| 2016-11-28 | 31.91 | 32.05 | 31.61 | 31.83 | -0.313% | 1,873,643 | -23.091% |
| 2016-11-25 | 31.80 | 32.01 | 31.66 | 31.93 | +0.630% | 400,260 | -23.332% |
| 2016-11-23 | 31.69 | 32.01 | 31.60 | 31.73 | -0.063% | 2,364,021 | -22.849% |
| 2016-11-22 | 31.42 | 32.02 | 31.35 | 31.75 | +1.405% | 2,030,271 | -22.898% |
| 2016-11-21 | 31.09 | 31.46 | 30.77 | 31.31 | -1.137% | 2,606,940 | -21.814% |
| 2016-11-18 | 32.17 | 32.47 | 31.64 | 31.67 | -1.278% | 1,873,924 | -22.703% |
| 2016-11-17 | 31.46 | 32.20 | 31.41 | 32.08 | +2.036% | 1,435,132 | -23.691% |
| 2016-11-16 | 31.24 | 31.50 | 31.12 | 31.44 | +0.064% | 1,132,263 | -22.137% |
| 2016-11-15 | 31.97 | 32.49 | 31.30 | 31.42 | -1.659% | 2,425,275 | -22.088% |
| 2016-11-14 | 30.44 | 32.02 | 30.39 | 31.95 | +5.030% | 4,562,739 | -23.380% |
| 2016-11-11 | 29.98 | 30.48 | 29.70 | 30.42 | +1.569% | 3,195,330 | -19.527% |
| 2016-11-10 | 28.74 | 30.23 | 27.91 | 29.95 | +9.346% | 5,020,482 | -18.264% |
| 2016-11-09 | 25.96 | 27.86 | 25.72 | 27.39 | +3.554% | 2,763,300 | -10.624% |
| 2016-11-08 | 26.35 | 26.78 | 26.18 | 26.45 | +0.418% | 1,614,955 | -7.448% |
| 2016-11-07 | 26.19 | 26.40 | 26.00 | 26.34 | +2.212% | 1,576,000 | -7.062% |
| 2016-11-04 | 25.85 | 26.10 | 25.74 | 25.77 | -0.155% | 1,179,639 | -5.006% |
| 2016-11-03 | 25.56 | 25.89 | 25.44 | 25.81 | +0.978% | 1,017,666 | -5.153% |
| 2016-11-02 | 25.32 | 25.65 | 25.32 | 25.56 | +0.908% | 1,246,375 | -4.225% |
| 2016-11-01 | 25.17 | 25.45 | 25.08 | 25.33 | +0.957% | 1,370,893 | -3.356% |
| 2016-10-31 | 24.98 | 25.21 | 24.85 | 25.09 | +0.561% | 1,300,229 | -2.431% |
| 2016-10-28 | 24.62 | 25.10 | 24.51 | 24.95 | +1.382% | 1,178,465 | -1.884% |
| 2016-10-27 | 25.40 | 25.48 | 24.48 | 24.61 | -2.727% | 1,429,678 | -0.528% |
| 2016-10-26 | 25.32 | 25.72 | 25.21 | 25.30 | -1.017% | 963,310 | -3.241% |
| 2016-10-25 | 26.02 | 26.16 | 25.55 | 25.56 | -2.144% | 864,411 | -4.225% |
| 2016-10-24 | 26.33 | 26.51 | 26.06 | 26.12 | 0.000% | 485,289 | -6.279% |