Dark

DXJC
WisdomTree Japan Hedged Capital Goods Fund
stock NYSE

Inactive

Mar 16, 2018

26.91USD-1.211%(-0.33)16,314

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
2018-03-16	26.9100	26.9400	26.9000	26.9101	-1.211%	16,314	0.000%
2018-03-15	27.2000	27.2400	27.2000	27.2400	+0.258%	441	-1.211%
2018-03-14	27.1700	27.1700	27.1700	27.1700	-0.618%	100	-0.957%
2018-03-13	27.3390	27.3390	27.3390	27.3390	+0.474%	100	-1.569%
2018-03-09	27.0900	27.2100	27.0900	27.2100	+1.077%	3,296	-1.102%
2018-03-08	26.8362	26.9200	26.8362	26.9200	+0.843%	644	-0.037%
2018-03-07	26.6950	26.6950	26.6950	26.6950	-1.766%	205	+0.806%
2018-03-06	27.1550	27.1800	27.1550	27.1750	+0.574%	679	-0.975%
2018-03-05	27.0200	27.0200	27.0200	27.0200	+0.990%	504	-0.407%
2018-03-02	26.7300	26.7550	26.7300	26.7550	-0.760%	2,038	+0.580%
2018-03-01	26.9664	26.9664	26.9100	26.9600	-4.692%	1,548	-0.185%
2018-02-28	28.2872	28.2872	28.2872	28.2872	-0.908%	164	-4.868%
2018-02-27	28.5801	28.6220	28.5463	28.5463	-0.118%	4,067	-5.732%
2018-02-26	28.4200	28.5900	28.4200	28.5800	+1.639%	3,202	-5.843%
2018-02-23	28.0500	28.1520	28.0500	28.1192	+1.185%	2,225	-4.300%
2018-02-22	27.9646	27.9646	27.7900	27.7900	-1.524%	1,007	-3.166%
2018-02-21	28.2600	28.2600	28.2200	28.2200	+0.714%	1,286	-4.642%
2018-02-20	28.0901	28.1301	28.0129	28.0200	+0.828%	938	-3.961%
2018-02-16	27.7900	27.7900	27.7900	27.7900	+0.652%	1,370	-3.166%
2018-02-13	27.6100	27.6100	27.6100	27.6100	-2.782%	242	-2.535%
2018-02-12	28.3290	28.4000	28.3290	28.4000	+2.750%	481	-5.246%
2018-02-09	28.1100	28.1100	27.0600	27.6400	-0.576%	2,680	-2.641%
2018-02-08	27.8001	27.8001	27.8000	27.8000	-3.606%	483	-3.201%
2018-02-07	28.8800	28.9000	28.8400	28.8400	-0.586%	2,245	-6.692%
2018-02-06	28.3700	29.0100	28.3700	29.0100	+2.184%	1,123	-7.239%
2018-02-05	29.1400	29.3640	28.3900	28.3900	-5.114%	4,582	-5.213%
2018-02-02	30.1800	30.1800	29.9200	29.9200	-0.872%	3,384	-10.060%
2018-02-01	30.1100	30.1831	30.1100	30.1831	+0.846%	9,723	-10.844%
2018-01-31	29.8900	29.9962	29.8900	29.9300	-0.167%	968	-10.090%
2018-01-30	29.9900	29.9900	29.9800	29.9800	-1.769%	1,580	-10.240%
2018-01-26	30.4650	30.5200	30.4650	30.5200	+0.494%	437	-11.828%
2018-01-25	30.4300	30.4300	30.2800	30.3700	-0.459%	1,154	-11.392%
2018-01-24	30.7000	30.7000	30.4600	30.5100	-1.726%	1,361	-11.799%
2018-01-23	31.0600	31.0600	31.0312	31.0460	+0.229%	1,150	-13.322%
2018-01-22	30.9200	30.9750	30.9200	30.9750	+0.277%	1,274	-13.123%
2018-01-19	30.9600	30.9600	30.8894	30.8894	+0.617%	727	-12.882%
2018-01-18	30.7300	30.7300	30.6814	30.7000	-1.286%	15,193	-12.345%
2018-01-17	30.9850	31.1000	30.9850	31.1000	+1.053%	425	-13.472%
2018-01-16	30.8100	30.8100	30.7759	30.7759	+0.130%	612	-12.561%
2018-01-12	30.7360	30.7360	30.7360	30.7360	+1.206%	142	-12.448%
2018-01-11	30.3500	30.3698	30.3500	30.3698	+0.297%	558	-11.392%
2018-01-10	30.2800	30.2800	30.2800	30.2800	0.000%	415	-11.129%
2018-01-09	30.3200	30.3200	30.2800	30.2800	-0.493%	926	-11.129%
2018-01-08	30.3300	30.4300	30.3300	30.4300	+0.644%	1,441	-11.567%
2018-01-05	30.1600	30.2354	30.1600	30.2354	+2.737%	1,585	-10.998%
2018-01-03	29.3400	29.4300	29.3400	29.4300	+1.448%	1,490	-8.562%
2018-01-02	28.9100	29.0100	28.9100	29.0100	+0.001%	983	-7.239%
2017-12-29	29.0096	29.0096	29.0096	29.0096	-0.276%	359	-7.237%
2017-12-27	29.0900	29.0900	29.0900	29.0900	-1.189%	1,379	-7.494%
2017-12-22	29.3610	29.4400	29.3600	29.4400	+0.512%	2,902	-8.593%
2017-12-21	29.3235	29.3235	29.2900	29.2900	+0.791%	695	-8.125%
2017-12-20	29.0794	29.0794	29.0600	29.0600	+0.798%	1,038	-7.398%
2017-12-19	28.8300	28.8300	28.8300	28.8300	-0.380%	305	-6.659%
2017-12-18	28.8200	28.9400	28.8200	28.9400	+1.618%	997	-7.014%
2017-12-15	28.4793	28.4793	28.4793	28.4793	+0.342%	571	-5.510%
2017-12-14	28.4751	28.4751	28.3822	28.3822	-0.137%	646	-5.187%
2017-12-13	28.5246	28.5246	28.4210	28.4210	-0.695%	350	-5.316%
2017-12-11	28.6200	28.6800	28.6200	28.6200	+0.527%	907	-5.974%
2017-12-08	28.4700	28.4700	28.4700	28.4700	+0.464%	680	-5.479%
2017-12-07	28.3384	28.3384	28.3384	28.3384	+1.245%	200	-5.040%
2017-12-06	27.9900	27.9900	27.9900	27.9900	-1.303%	362	-3.858%
2017-12-05	28.3595	28.3595	28.3595	28.3595	+0.388%	191	-5.111%
2017-12-04	28.3400	28.3400	28.2500	28.2500	-0.141%	442	-4.743%
2017-12-01	28.5400	28.5400	28.2900	28.2900	-0.893%	3,514	-4.878%
2017-11-30	28.6000	28.6000	28.5449	28.5449	+0.193%	2,857	-5.727%
2017-11-29	28.5136	28.5136	28.4900	28.4900	+0.614%	803	-5.545%
2017-11-28	28.3326	28.3326	28.3160	28.3160	-0.331%	341	-4.965%
2017-11-27	28.4200	28.4200	28.3400	28.4100	-0.699%	1,905	-5.279%
2017-11-24	28.6100	28.6100	28.6100	28.6100	+0.704%	398	-5.942%
2017-11-22	28.6400	28.6400	28.4100	28.4100	-0.612%	1,554	-5.279%
2017-11-21	28.5600	28.6100	28.5600	28.5850	+1.132%	5,027	-5.859%
2017-11-20	28.2650	28.2650	28.2650	28.2650	-0.229%	402	-4.794%
2017-11-16	28.2403	28.3700	28.2403	28.3300	+1.623%	1,036	-5.012%
2017-11-15	27.8894	27.9000	27.8641	27.8776	-1.440%	1,333	-3.471%
2017-11-14	28.2850	28.2850	28.2850	28.2850	-0.545%	1,000	-4.861%
2017-11-13	28.1300	28.4750	28.1300	28.4400	-0.420%	911	-5.379%
2017-11-10	28.5600	28.5600	28.5600	28.5600	-0.609%	444	-5.777%
2017-11-09	28.6700	28.7500	28.6700	28.7350	-1.828%	583	-6.351%
2017-11-08	29.2780	29.2900	29.2700	29.2700	+0.481%	805	-8.063%
2017-11-07	29.0790	29.1300	29.0248	29.1300	+1.146%	970	-7.621%
2017-11-06	28.8010	28.8024	28.8000	28.8000	-0.104%	460	-6.562%
2017-11-03	28.7200	28.8300	28.7190	28.8300	+0.628%	4,838	-6.659%
2017-11-02	28.6500	28.6500	28.6500	28.6500	+0.022%	1,860	-6.073%
2017-11-01	28.6590	28.6690	28.6436	28.6436	+1.071%	16,832	-6.052%
2017-10-31	28.2900	28.3600	28.2900	28.3400	+0.747%	6,253	-5.046%
2017-10-30	28.1562	28.1562	28.1290	28.1300	-0.284%	12,973	-4.337%
2017-10-27	28.1895	28.2100	28.1895	28.2100	+0.607%	740	-4.608%
2017-10-26	28.0200	28.0398	28.0200	28.0398	+0.429%	290	-4.029%
2017-10-24	27.9400	28.0300	27.9200	27.9200	+0.722%	3,306	-3.617%
2017-10-23	27.7200	27.7200	27.7200	27.7200	+0.918%	1,932	-2.922%
2017-10-20	27.4800	27.4800	27.4679	27.4679	+0.531%	500	-2.031%
2017-10-17	27.2700	27.3227	27.2700	27.3227	+0.198%	222	-1.510%
2017-10-16	27.3999	27.3999	27.2686	27.2686	+1.229%	631	-1.315%
2017-10-10	26.9200	26.9375	26.9200	26.9375	+1.383%	5,600	-0.102%
2017-09-29	26.5400	26.5700	26.5400	26.5700	+0.416%	500	+1.280%
2017-09-25	26.4600	26.4600	26.4600	26.4600	-0.008%	443	+1.701%
2017-09-21	26.4620	26.4620	26.4620	26.4620	+0.923%	108	+1.693%
2017-09-19	26.2201	26.2201	26.2201	26.2201	+0.692%	289	+2.632%
2017-09-18	26.1000	26.1000	26.0400	26.0400	+1.284%	1,200	+3.341%
2017-09-13	25.6400	25.7200	25.6400	25.7100	+3.502%	6,402	+4.668%
2017-09-08	24.8200	24.8400	24.8100	24.8400	-0.241%	1,916	+8.334%
2017-09-07	24.8800	24.9100	24.8800	24.9000	+1.031%	7,598	+8.073%
2017-09-05	24.6550	24.6550	24.6460	24.6460	-1.100%	382	+9.186%
2017-09-01	24.9400	24.9400	24.9200	24.9200	+2.006%	593	+7.986%
2017-08-21	24.4100	24.4300	24.4100	24.4300	-0.731%	433	+10.152%
2017-08-18	24.5000	24.6100	24.5000	24.6100	-0.766%	692	+9.346%
2017-08-17	24.8000	24.8000	24.8000	24.8000	-0.760%	413	+8.508%
2017-08-16	25.0200	25.0200	24.9900	24.9900	+0.168%	468	+7.683%
2017-08-15	25.0100	25.0100	24.9300	24.9480	+1.172%	1,850	+7.865%
2017-08-11	24.6590	24.6590	24.6590	24.6590	-0.608%	149	+9.129%
2017-08-10	25.0400	25.0400	24.8099	24.8099	-2.553%	783	+8.465%
2017-08-04	25.4600	25.4600	25.4600	25.4600	+1.112%	290	+5.696%
2017-08-03	25.1800	25.1800	25.1800	25.1800	-0.071%	274	+6.871%
2017-08-01	25.1900	25.1978	25.1878	25.1978	+0.590%	685	+6.795%
2017-07-28	25.0600	25.0600	25.0500	25.0500	-0.477%	1,201	+7.426%
2017-07-27	25.1600	25.1700	25.1600	25.1700	+0.963%	1,101	+6.913%
2017-07-24	24.8400	24.9490	24.8400	24.9300	+0.278%	700	+7.943%
2017-07-19	24.8799	24.8799	24.8601	24.8610	-0.217%	904	+8.242%
2017-07-18	24.9150	24.9150	24.9150	24.9150	-0.701%	130	+8.008%
2017-07-17	24.9700	25.1114	24.9700	25.0910	+0.475%	601	+7.250%
2017-07-14	24.9900	24.9900	24.9600	24.9725	-0.150%	1,348	+7.759%
2017-07-13	25.0100	25.0100	25.0100	25.0100	0.000%	200	+7.597%
2017-07-12	25.0000	25.0100	25.0000	25.0100	+0.792%	495	+7.597%
2017-07-10	24.8304	24.8304	24.8136	24.8136	+0.257%	1,044	+8.449%
2017-07-07	24.7982	24.7982	24.7500	24.7500	+0.815%	1,800	+8.728%
2017-07-06	24.5600	24.5600	24.5500	24.5500	-0.888%	1,200	+9.613%
2017-07-05	24.7700	24.7700	24.7700	24.7700	+1.098%	109	+8.640%
2017-07-03	24.4820	24.5010	24.4820	24.5010	+0.952%	1,085	+9.833%
2017-06-29	24.2700	24.2700	24.2700	24.2700	-0.041%	107	+10.878%
2017-06-28	24.2800	24.2800	24.2800	24.2800	+0.455%	200	+10.832%
2017-06-27	24.1899	24.1899	24.1501	24.1700	+0.332%	1,234	+11.337%
2017-06-26	24.0900	24.0900	24.0900	24.0900	-4.329%	400	+11.707%
2017-06-23	25.2227	25.2227	25.1800	25.1800	-0.123%	566	+6.871%
2017-06-20	25.2110	25.2110	25.2110	25.2110	+1.107%	100	+6.740%
2017-06-16	24.9350	24.9350	24.9350	24.9350	-0.300%	102	+7.921%
2017-06-14	25.0100	25.0100	25.0100	25.0100	-0.517%	285	+7.597%
2017-06-13	25.1400	25.1400	25.1400	25.1400	+0.198%	6,491	+7.041%
2017-06-12	25.0900	25.0910	25.0900	25.0902	-0.713%	712	+7.253%
2017-06-08	25.2710	25.2710	25.2700	25.2703	+0.418%	396	+6.489%
2017-06-06	25.2200	25.2200	25.1650	25.1650	-1.507%	500	+6.935%
2017-06-05	25.5500	25.5500	25.5500	25.5500	-0.769%	213	+5.323%
2017-06-02	25.6400	25.7480	25.6400	25.7480	+2.053%	427	+4.513%
2017-06-01	25.1800	25.2487	25.1800	25.2300	+1.652%	3,399	+6.659%
2017-05-31	24.8100	24.8200	24.8000	24.8200	-0.321%	1,200	+8.421%
2017-05-30	24.9000	24.9000	24.9000	24.9000	-0.260%	265	+8.073%
2017-05-26	24.9700	24.9700	24.8900	24.9650	-0.775%	1,412	+7.791%
2017-05-25	25.1400	25.1600	25.1400	25.1600	+0.199%	2,310	+6.956%
2017-05-24	25.1500	25.1500	25.1100	25.1100	+0.280%	2,400	+7.169%
2017-05-22	25.0400	25.0400	25.0400	25.0400	+0.846%	203	+7.468%
2017-05-18	24.8200	24.8300	24.8200	24.8300	+0.486%	1,302	+8.377%
2017-05-17	24.9900	24.9900	24.7100	24.7100	-2.293%	3,900	+8.904%
2017-05-16	25.4200	25.4200	25.2800	25.2900	-0.394%	1,648	+6.406%
2017-05-15	25.4700	25.4700	25.3900	25.3900	-0.079%	6,200	+5.987%
2017-05-12	25.4393	25.4393	25.4100	25.4100	-0.353%	300	+5.904%
2017-05-11	25.5000	25.5000	25.5000	25.5000	-0.817%	300	+5.530%
2017-05-10	25.6721	25.7100	25.6600	25.7100	0.000%	7,619	+4.668%
2017-05-09	25.7100	25.7100	25.7100	25.7100	-0.465%	1,522	+4.668%
2017-05-08	25.6900	25.8300	25.6900	25.8300	+0.116%	13,770	+4.182%
2017-05-05	25.7800	25.8000	25.7800	25.8000	+2.830%	1,400	+4.303%
2017-04-27	25.0900	25.0900	25.0900	25.0900	-0.353%	1,504	+7.254%
2017-04-26	25.1789	25.1789	25.1789	25.1789	+1.691%	1,003	+6.876%
2017-04-25	24.7601	24.7601	24.7601	24.7601	+1.810%	136	+8.683%
2017-04-24	24.3200	24.3200	24.3200	24.3200	+1.249%	1,382	+10.650%
2017-04-21	24.0464	24.0464	24.0201	24.0201	+0.251%	1,291	+12.032%
2017-04-20	23.8400	23.9599	23.8400	23.9599	+1.396%	2,425	+12.313%
2017-04-19	23.6700	23.6700	23.6300	23.6300	+0.983%	2,442	+13.881%
2017-04-18	23.4400	23.4700	23.4000	23.4000	-1.099%	3,443	+15.000%
2017-04-17	23.5501	23.6900	23.5501	23.6600	+0.595%	1,540	+13.737%
2017-04-13	23.6200	23.6500	23.5200	23.5200	-1.384%	17,672	+14.414%
2017-04-12	23.8500	23.8600	23.8500	23.8500	-0.790%	431,235	+12.831%
2017-04-11	24.2500	24.2500	23.9200	24.0400	-0.988%	536,224	+11.939%
2017-04-10	24.4429	24.4429	24.2800	24.2800	-0.137%	32,874	+10.832%
2017-04-06	24.2900	24.3470	24.2900	24.3134	-0.964%	2,783	+10.680%
2017-04-05	24.7400	24.7400	24.5500	24.5500	-0.806%	954	+9.613%
2017-04-04	24.7000	24.7494	24.5624	24.7494	-0.901%	4,521	+8.730%
2017-04-03	24.9700	24.9836	24.9510	24.9745	-0.301%	5,591	+7.750%
2017-03-31	25.0300	25.0500	25.0200	25.0500	-0.929%	1,334	+7.426%
2017-03-30	25.2580	25.2850	25.2200	25.2850	-0.178%	3,074	+6.427%
2017-03-29	25.3300	25.3300	25.3300	25.3300	+0.595%	353	+6.238%
2017-03-28	25.1600	25.1801	25.1600	25.1801	+0.761%	2,098	+6.871%
2017-03-27	24.8600	24.9900	24.8600	24.9900	-0.240%	6,146	+7.683%
2017-03-24	25.1600	25.1700	25.0000	25.0500	+0.481%	4,407	+7.426%
2017-03-23	24.9300	25.0400	24.9300	24.9300	+0.036%	27,379	+7.943%
2017-03-22	24.9950	24.9950	24.9000	24.9210	-1.048%	1,703	+7.982%
2017-03-21	25.3600	25.3720	25.1850	25.1850	-1.813%	3,812	+6.850%
2017-03-20	25.6700	25.6909	25.6500	25.6500	-0.083%	7,328	+4.913%
2017-03-17	25.7000	25.7000	25.6200	25.6713	-0.306%	4,690	+4.826%
2017-03-16	25.7500	25.7500	25.7500	25.7500	+0.271%	141	+4.505%
2017-03-15	25.7799	25.7799	25.6804	25.6804	-0.076%	678	+4.788%
2017-03-14	25.7500	25.7500	25.7000	25.7000	-0.571%	1,604	+4.709%
2017-03-13	25.8204	25.8477	25.8196	25.8477	+0.030%	728	+4.110%
2017-03-10	25.8500	25.8500	25.8399	25.8399	+0.858%	510	+4.142%
2017-03-09	25.6500	25.6500	25.5860	25.6200	+0.549%	2,717	+5.036%
2017-03-08	25.5637	25.5637	25.4800	25.4800	-0.274%	797	+5.613%
2017-03-07	25.5200	25.5600	25.5200	25.5500	-0.039%	80,340	+5.323%
2017-03-06	25.5500	25.5699	25.5500	25.5600	-0.195%	10,023	+5.282%
2017-03-03	25.5900	25.6100	25.5900	25.6100	+0.313%	894	+5.077%
2017-03-02	25.6599	25.6599	25.5300	25.5300	-0.443%	8,757	+5.406%
2017-03-01	25.5200	25.6435	25.5200	25.6435	+2.697%	4,780	+4.939%
2017-02-28	24.8800	24.9700	24.8700	24.9700	-0.081%	3,657	+7.770%
2017-02-27	24.8900	24.9902	24.8900	24.9902	-0.049%	890	+7.683%
2017-02-24	25.0300	25.0302	24.9864	25.0025	-1.417%	3,284	+7.630%
2017-02-23	25.3000	25.3650	25.2700	25.3618	-0.307%	6,981	+6.105%
2017-02-22	25.3200	25.4672	25.3200	25.4400	-0.353%	14,017	+5.779%
2017-02-21	25.5474	25.5474	25.5300	25.5300	+1.511%	2,077	+5.406%
2017-02-17	25.1500	25.1500	25.1500	25.1500	-0.357%	421	+6.998%
2017-02-16	25.2200	25.3000	25.1700	25.2400	-0.708%	7,124	+6.617%
2017-02-14	25.2600	25.4300	25.2600	25.4200	-0.257%	1,598	+5.862%
2017-02-13	25.5000	25.5000	25.4604	25.4856	+1.739%	3,644	+5.589%
2017-02-10	25.0500	25.0500	25.0500	25.0500	+0.886%	17,031	+7.426%
2017-02-09	24.7100	24.8300	24.7100	24.8300	+1.194%	13,476	+8.377%
2017-02-07	24.6100	24.6100	24.5300	24.5370	+0.233%	3,623	+9.672%
2017-02-06	24.5800	24.5800	24.4800	24.4800	-1.543%	2,048	+9.927%
2017-02-03	24.8600	24.8799	24.8600	24.8637	+0.949%	2,726	+8.230%
2017-02-02	24.6800	24.6800	24.6300	24.6300	-1.381%	370	+9.257%
2017-02-01	25.0484	25.0484	24.9750	24.9750	+2.315%	1,328	+7.748%
2017-01-31	24.4100	24.4100	24.4100	24.4100	-1.810%	256	+10.242%
2017-01-30	25.1400	25.1400	24.8300	24.8600	-1.743%	5,196	+8.247%
2017-01-27	25.2900	25.3011	25.2900	25.3011	-0.350%	414	+6.359%
2017-01-26	25.3900	25.3900	25.3900	25.3900	+0.794%	1,152	+5.987%
2017-01-25	25.1900	25.1900	25.1900	25.1900	+1.547%	414	+6.829%
2017-01-24	24.6100	24.8072	24.6052	24.8063	+0.762%	7,250	+8.481%
2017-01-23	24.6124	24.6187	24.6124	24.6187	-2.048%	787	+9.308%
2017-01-20	25.1335	25.1335	25.1335	25.1335	+0.948%	1,800	+7.069%
2017-01-19	24.8900	24.8975	24.8900	24.8975	+1.457%	1,138	+8.084%
2017-01-18	24.4000	24.5400	24.3951	24.5400	+1.826%	1,463	+9.658%
2017-01-17	24.2500	24.2500	24.1000	24.1000	-2.626%	1,212	+11.660%
2017-01-12	24.5554	24.7500	24.5000	24.7500	-0.228%	4,838	+8.728%
2017-01-11	24.6680	24.8256	24.6680	24.8066	-0.094%	2,365	+8.480%
2017-01-10	24.8152	24.8300	24.8152	24.8300	-0.521%	1,678	+8.377%
2017-01-05	25.1300	25.1300	24.9600	24.9600	-1.434%	6,777	+7.813%
2017-01-04	25.2500	25.3231	25.2500	25.3231	+2.564%	2,782	+6.267%
2017-01-03	24.6100	24.6900	24.6100	24.6900	+1.230%	1,198	+8.992%
2016-12-30	24.4500	24.4500	24.3700	24.3900	+0.288%	5,290	+10.333%
2016-12-29	24.5200	24.5200	24.3200	24.3200	-2.437%	11,460	+10.650%
2016-12-28	25.0300	25.0300	24.9100	24.9276	+0.555%	1,826	+7.953%
2016-12-27	24.8900	24.8900	24.7900	24.7900	-0.994%	9,514	+8.552%
2016-12-23	25.0700	25.0700	25.0000	25.0389	-0.004%	15,564	+7.473%
2016-12-22	25.0032	25.0400	25.0032	25.0400	+0.040%	3,688	+7.468%
2016-12-21	24.9800	25.0300	24.9800	25.0300	-0.635%	2,028	+7.511%
2016-12-20	25.2700	25.2700	25.1700	25.1900	+0.793%	1,027,689	+6.829%
2016-12-19	25.0090	25.0090	24.9906	24.9917	+0.034%	25,417	+7.676%
2016-12-16	25.0699	25.1200	24.9599	24.9833	+0.270%	2,500	+7.712%
2016-12-14	24.9176	24.9176	24.9160	24.9160	+0.874%	400	+8.003%
2016-12-12	24.7000	24.7001	24.7000	24.7001	-0.802%	661	+8.947%
2016-12-08	24.8997	24.8997	24.8997	24.8997	+1.964%	208	+8.074%
2016-12-07	24.4300	24.4300	24.4200	24.4200	+1.999%	1,503	+10.197%
2016-12-05	24.1162	24.1162	23.9300	23.9413	+0.257%	1,107	+12.400%
2016-12-02	23.8800	23.8800	23.8800	23.8800	-0.169%	680	+12.689%
2016-11-29	23.9204	23.9204	23.9204	23.9204	+2.072%	109	+12.499%
2016-11-23	23.5400	23.5400	23.4348	23.4348	+0.707%	4,952	+14.830%
2016-11-22	23.2703	23.2703	23.2703	23.2703	-0.682%	172	+15.641%
2016-11-18	23.3400	23.4300	23.3400	23.4300	+1.560%	1,137	+14.853%
2016-11-16	23.0700	23.0700	23.0700	23.0700	+3.166%	1,371	+16.645%
2016-11-11	22.3300	22.3620	22.3300	22.3620	+1.049%	2,069	+20.339%
2016-11-09	21.7400	22.1299	21.7400	22.1299	+2.028%	8,502	+21.601%
2016-11-03	21.6900	21.6901	21.6900	21.6901	-3.385%	7,914	+24.066%
2016-10-31	22.4500	22.4500	22.4500	22.4500	+0.403%	100	+19.867%
2016-10-27	22.2900	22.3600	22.2900	22.3600	+0.793%	902	+20.349%
2016-10-26	22.1841	22.1841	22.1841	22.1841	+0.065%	100	+21.304%
2016-10-24	22.1696	22.1696	22.1696	22.1696	+3.500%	100	+21.383%
2016-10-13	21.4440	21.4500	21.4200	21.4200	-1.176%	2,544	+25.631%
2016-10-12	21.6750	21.6750	21.6750	21.6750	-0.573%	126	+24.153%
2016-10-10	21.7999	21.7999	21.7999	21.7999	+0.785%	107	+23.441%
2016-10-05	21.6300	21.6300	21.6300	21.6300	+1.836%	250	+24.411%
2016-10-04	21.2400	21.2400	21.2400	21.2400	+1.047%	161	+26.695%
2016-09-30	21.0200	21.0200	21.0200	21.0200	+0.670%	401	+28.021%
2016-09-29	20.8800	20.8800	20.8800	20.8800	+1.705%	201	+28.880%
2016-09-26	20.5700	20.5700	20.5300	20.5300	-2.424%	1,600	+31.077%
2016-09-23	21.0500	21.0500	21.0300	21.0400	-1.221%	900	+27.900%
2016-09-22	21.3500	21.3600	21.2700	21.3000	+1.477%	9,100	+26.338%
2016-09-21	21.0400	21.0400	20.9900	20.9900	+1.696%	1,710	+28.204%
2016-09-20	20.6400	20.6400	20.6400	20.6400	+1.226%	1,502	+30.378%
2016-09-16	20.3900	20.3900	20.3900	20.3900	-1.211%	1,509	+31.977%
2016-09-14	20.7100	20.7100	20.6400	20.6400	-0.960%	2,707	+30.378%
2016-09-12	20.8100	20.8400	20.8100	20.8400	-1.975%	1,000	+29.127%
2016-09-07	21.2700	21.2700	21.2400	21.2599	-0.000%	2,656	+26.577%
2016-09-06	21.4000	21.4000	21.2100	21.2600	-0.701%	4,373	+26.576%
2016-09-01	21.3700	21.4100	21.3400	21.4100	+2.293%	9,090	+25.689%
2016-08-29	20.9051	20.9500	20.9051	20.9300	+2.397%	8,978	+28.572%
2016-08-26	20.4400	20.4400	20.4400	20.4400	-0.093%	2,002	+31.654%
2016-08-25	20.4591	20.4591	20.4591	20.4591	+0.142%	450	+31.531%
2016-08-23	20.4500	20.4500	20.4200	20.4300	-1.017%	898	+31.719%
2016-08-22	20.6400	20.6400	20.6400	20.6400	+0.781%	600	+30.378%
2016-08-19	20.4700	20.4800	20.4700	20.4800	+0.667%	800	+31.397%
2016-08-18	20.3900	20.3900	20.3444	20.3444	-0.321%	2,076	+32.273%
2016-08-17	20.3700	20.4100	20.3700	20.4100	-0.826%	840	+31.848%
2016-08-15	20.5500	20.5900	20.5200	20.5800	+0.684%	17,442	+30.759%
2016-08-12	20.4400	20.4864	20.4400	20.4401	-1.061%	1,620	+31.653%
2016-08-11	20.6600	20.6600	20.6570	20.6592	+1.072%	300	+30.257%
2016-08-10	20.4400	20.4400	20.4400	20.4400	-0.535%	265	+31.654%
2016-08-09	20.5800	20.5800	20.5500	20.5500	+0.195%	2,810	+30.949%
2016-08-08	20.5700	20.5700	20.5100	20.5100	+2.294%	4,020	+31.205%
2016-08-05	20.0500	20.0500	20.0500	20.0500	+1.319%	600	+34.215%
2016-08-04	19.8000	19.8100	19.7500	19.7890	+2.853%	3,800	+35.985%
2016-08-03	19.2600	19.2600	19.2200	19.2400	-0.460%	50,434	+39.865%
2016-08-02	19.4200	19.4200	19.3290	19.3290	-3.199%	13,474	+39.221%
2016-08-01	19.9900	20.0000	19.9400	19.9678	-0.504%	4,129	+34.767%
2016-07-29	20.0600	20.0690	20.0600	20.0690	-0.696%	890	+34.088%
2016-07-28	20.2096	20.2096	20.2096	20.2096	-1.176%	500	+33.155%
2016-07-27	20.5500	20.5500	20.4100	20.4500	+1.238%	4,803	+31.590%
2016-07-21	20.2300	20.2300	20.1900	20.2000	-0.542%	2,014	+33.218%
2016-07-20	20.2490	20.3100	20.2490	20.3100	+1.045%	16,200	+32.497%
2016-07-19	20.1000	20.1000	20.0990	20.0999	-0.687%	777	+33.882%
2016-07-18	20.1050	20.2390	20.1000	20.2390	+0.641%	6,463	+32.962%
2016-07-15	20.1090	20.1100	20.1090	20.1100	+1.208%	5,192	+33.815%
2016-07-14	19.9000	19.9000	19.8699	19.8700	+0.883%	22,003	+35.431%
2016-07-13	19.6800	19.7300	19.6800	19.6960	+0.387%	1,500	+36.627%
2016-07-12	19.5600	19.6200	19.5600	19.6200	+9.560%	1,049	+37.156%
2016-07-08	17.9017	17.9200	17.9017	17.9080	+1.118%	1,800	+50.269%
2016-07-07	17.7500	17.7500	17.7100	17.7100	-0.241%	722	+51.949%
2016-07-06	17.7100	17.7528	17.6300	17.7528	-1.864%	1,920	+51.582%
2016-07-05	18.1700	18.1700	18.0900	18.0900	-1.578%	1,201	+48.757%
2016-07-01	18.3800	18.3800	18.3800	18.3800	-1.553%	600	+46.410%
2016-06-30	18.6700	18.6700	18.6700	18.6700	+2.696%	500	+44.136%
2016-06-28	18.1799	18.1799	18.1799	18.1799	+2.480%	252	+48.021%
2016-06-27	17.8700	17.8700	17.7400	17.7400	-9.104%	2,469	+51.692%
2016-06-22	19.5168	19.5168	19.5168	19.5168	-1.530%	321	+37.882%
2016-06-21	19.8200	19.8200	19.8200	19.8200	+5.369%	700	+35.772%
2016-06-16	18.8100	18.8100	18.8100	18.8100	-4.856%	908	+43.063%
2016-06-15	19.7700	19.7700	19.7700	19.7700	+0.051%	200	+36.116%
2016-06-13	19.7900	19.7900	19.7600	19.7600	-1.692%	900	+36.185%
2016-06-10	20.2900	20.2900	20.1000	20.1000	-2.403%	2,230	+33.881%
2016-06-09	20.5949	20.5949	20.5949	20.5949	-1.476%	100	+30.664%
2016-06-08	20.9400	20.9400	20.9035	20.9035	+0.449%	1,306	+28.735%
2016-06-06	20.8100	20.8300	20.8100	20.8100	+1.760%	350	+29.313%
2016-06-03	20.5200	20.5200	20.4500	20.4500	-4.126%	4,073	+31.590%
2016-06-01	21.3200	21.3300	21.3200	21.3300	-1.705%	648	+26.161%
2016-05-31	21.7000	21.7000	21.7000	21.7000	+2.600%	618	+24.010%
2016-05-26	21.1500	21.1500	21.1500	21.1500	+0.024%	208	+27.235%
2016-05-25	21.2099	21.2099	21.1450	21.1450	+0.690%	15,720	+27.265%
2016-05-18	20.9700	21.0000	20.9700	21.0000	+2.534%	701	+28.143%
2016-05-13	20.5400	20.5400	20.4810	20.4810	-1.675%	2,623	+31.391%
2016-05-12	20.8300	20.8300	20.8300	20.8300	+4.306%	1,500	+29.189%
2016-05-05	19.9701	19.9701	19.9701	19.9701	+0.605%	100	+34.752%
2016-05-04	19.8500	19.8501	19.8500	19.8500	+0.506%	1,742	+35.567%
2016-04-29	20.1600	20.1700	19.7400	19.7500	-2.517%	8,580	+36.254%
2016-04-28	20.7000	20.7900	20.2000	20.2600	-8.034%	5,111	+32.824%
2016-04-27	21.9100	22.0300	21.9000	22.0300	+0.778%	2,995	+22.152%
2016-04-26	21.8600	21.8600	21.8600	21.8600	-1.086%	1,520	+23.102%
2016-04-25	22.1000	22.1000	22.1000	22.1000	-0.226%	1,516	+21.765%
2016-04-22	22.1900	22.1900	22.1500	22.1500	+1.980%	2,958	+21.490%
2016-04-21	21.6400	21.7600	21.6400	21.7200	+0.185%	1,900	+23.895%
2016-04-20	21.6800	21.6800	21.6800	21.6800	+0.862%	737	+24.124%
2016-04-19	21.4900	21.4948	21.4900	21.4948	+2.699%	495	+25.194%
2016-04-18	20.8900	20.9300	20.8900	20.9300	+0.191%	615	+28.572%
2016-04-15	20.9900	20.9900	20.8900	20.8900	-1.555%	2,700	+28.818%
2016-04-14	21.2000	21.2200	21.2000	21.2200	+5.415%	1,680	+26.815%
2016-04-12	20.1300	20.1300	20.1300	20.1300	+6.564%	1,500	+33.682%
2016-04-07	19.1000	19.1100	18.8500	18.8900	-2.023%	4,370	+42.457%
2016-04-06	19.3200	19.3200	19.2800	19.2800	+0.679%	1,901	+39.575%
2016-04-05	19.1500	19.1500	19.1500	19.1500	-5.572%	529	+40.523%
2016-04-01	20.1400	20.2810	20.1200	20.2800	-4.789%	1,864	+32.693%
2016-03-30	21.3000	21.3000	21.3000	21.3000	+0.282%	300	+26.338%
2016-03-29	21.2600	21.2900	21.2400	21.2400	+1.143%	3,479	+26.695%
2016-03-28	21.0000	21.0000	21.0000	21.0000	+0.257%	241	+28.143%
2016-03-23	20.9300	20.9462	20.9140	20.9462	+0.751%	2,638	+28.472%
2016-03-21	20.7900	20.7900	20.7900	20.7900	+0.338%	200	+29.438%
2016-03-18	20.7200	20.7200	20.7200	20.7200	-3.495%	2,500	+29.875%
2016-03-14	21.4704	21.4704	21.4704	21.4704	+3.672%	191	+25.336%
2016-03-10	20.9100	20.9100	20.7100	20.7100	-2.514%	2,100	+29.938%
2016-03-07	21.2440	21.2440	21.2440	21.2440	+1.403%	271	+26.672%
2016-03-03	20.9101	20.9500	20.9101	20.9500	+0.738%	1,650	+28.449%
2016-03-02	20.8052	20.8052	20.7966	20.7966	+2.396%	263	+29.397%
2016-02-26	20.3500	20.3500	20.3100	20.3100	+1.856%	2,251	+32.497%
2016-02-25	19.9400	19.9400	19.9400	19.9400	+3.603%	410	+34.955%
2016-02-24	19.3200	19.3200	19.1800	19.2466	-4.720%	3,302	+39.817%
2016-02-17	20.2000	20.2000	20.2000	20.2000	+1.661%	2,300	+33.218%
2016-02-16	19.9000	19.9100	19.7790	19.8700	+7.755%	1,677	+35.431%
2016-02-12	18.4400	18.4400	18.4400	18.4400	-1.179%	2,011	+45.933%