Dark

DXJF
WisdomTree Japan Equity UCITS ETF - EUR Hedged Acc
stock NYSE

Inactive

Mar 14, 2019

20.90USD-0.430%(-0.09)5,837

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	20.8700	20.9500	20.8570	20.8998	-0.430%	5,837	0.000%
2019-03-13	20.9800	21.0300	20.9800	20.9901	+0.040%	3,002	-0.430%
2019-03-12	21.0000	21.0379	20.9817	20.9817	+0.384%	38,200	-0.390%
2019-03-11	20.7810	20.9200	20.7500	20.9015	+0.777%	8,559	-0.008%
2019-03-08	20.5900	20.7403	20.5200	20.7403	-1.494%	3,927	+0.769%
2019-03-07	21.1700	21.1969	21.0300	21.0548	-1.698%	15,660	-0.736%
2019-03-06	21.4900	21.4900	21.3800	21.4184	-0.910%	14,099	-2.421%
2019-03-05	21.5500	21.6585	21.5300	21.6151	+0.584%	4,765	-3.309%
2019-03-04	21.4500	21.4896	21.4500	21.4896	-0.924%	1,511	-2.745%
2019-03-01	21.5600	21.6901	21.5486	21.6901	+0.842%	1,134	-3.644%
2019-02-28	21.5090	21.5090	21.5090	21.5090	-0.003%	124	-2.832%
2019-02-27	21.5097	21.5097	21.5097	21.5097	-0.413%	299	-2.835%
2019-02-26	21.5988	21.5988	21.5988	21.5988	-0.433%	77	-3.236%
2019-02-25	21.6900	21.7350	21.6900	21.6928	+0.900%	2,351	-3.656%
2019-02-22	21.4950	21.4992	21.4900	21.4992	-0.540%	392	-2.788%
2019-02-21	21.6520	21.6520	21.6160	21.6160	-0.511%	200	-3.313%
2019-02-20	21.7500	21.7800	21.7271	21.7271	-0.005%	3,549	-3.808%
2019-02-19	21.7300	21.7600	21.6700	21.7282	+1.116%	4,864	-3.813%
2019-02-15	21.4301	21.4883	21.4301	21.4883	+1.506%	353	-2.739%
2019-02-14	21.1620	21.2434	21.1200	21.1694	-0.912%	30,840	-1.274%
2019-02-13	21.3642	21.3642	21.3642	21.3642	+0.585%	13	-2.174%
2019-02-12	21.2500	21.3200	21.2100	21.2400	+2.267%	22,027	-1.602%
2019-02-11	20.7200	20.7691	20.6300	20.7691	+0.821%	20,803	+0.629%
2019-02-08	20.5500	20.6000	20.4900	20.5999	-1.067%	4,138	+1.456%
2019-02-07	20.9000	20.9000	20.7500	20.8221	-1.809%	3,103	+0.373%
2019-02-06	21.1720	21.2100	21.1700	21.2058	-1.196%	2,583	-1.443%
2019-02-05	21.4450	21.4625	21.4450	21.4625	+0.292%	965	-2.622%
2019-02-04	21.3624	21.4000	21.3624	21.4000	+1.307%	2,252	-2.337%
2019-02-01	21.1300	21.1500	21.1239	21.1239	-1.085%	378	-1.061%
2019-01-31	21.2300	21.3557	21.2300	21.3557	-0.241%	3,595	-2.135%
2019-01-30	21.4400	21.4400	21.4072	21.4072	+0.104%	510	-2.370%
2019-01-29	21.3849	21.3849	21.3849	21.3849	-0.088%	1	-2.268%
2019-01-28	21.4038	21.4038	21.4038	21.4038	-1.057%	2	-2.355%
2019-01-25	21.6325	21.6325	21.6325	21.6325	+0.593%	48	-3.387%
2019-01-24	21.4900	21.5049	21.4900	21.5049	+1.211%	135	-2.814%
2019-01-23	21.1800	21.2475	21.1800	21.2475	-0.051%	303	-1.636%
2019-01-22	21.4100	21.4100	21.2584	21.2584	-2.378%	681	-1.687%
2019-01-18	21.6300	21.7763	21.6300	21.7763	+1.745%	322	-4.025%
2019-01-17	21.0900	21.4029	21.0900	21.4029	+1.050%	616	-2.351%
2019-01-16	21.1400	21.1806	21.1400	21.1806	+0.370%	338	-1.326%
2019-01-15	21.1000	21.1025	21.1000	21.1025	+1.611%	408	-0.961%
2019-01-14	20.8500	20.8600	20.7680	20.7680	-0.626%	3,262	+0.635%
2019-01-11	20.8300	20.8988	20.8200	20.8988	-1.242%	1,700	+0.005%
2019-01-10	21.0261	21.1617	21.0261	21.1617	+1.563%	1,334	-1.238%
2019-01-09	20.8396	20.9000	20.8300	20.8361	-0.980%	18,601	+0.306%
2019-01-08	21.0423	21.0423	21.0423	21.0423	+0.656%	5	-0.677%
2019-01-07	20.7390	20.9300	20.7390	20.9052	+0.213%	4,584	-0.026%
2019-01-04	20.6500	20.9200	20.6500	20.8607	+5.130%	5,744	+0.187%
2019-01-03	19.9400	19.9800	19.7500	19.8427	-1.998%	6,100	+5.327%
2019-01-02	20.1200	20.3001	20.1031	20.2472	+0.274%	14,844	+3.223%
2018-12-31	20.4000	20.4200	20.1918	20.1918	-0.565%	29,272	+3.506%
2018-12-28	20.3624	20.4300	20.2600	20.3066	-0.213%	9,037	+2.921%
2018-12-27	19.9500	20.3500	19.8773	20.3500	+0.342%	4,634	+2.702%
2018-12-26	19.9800	20.2806	19.8100	20.2806	+3.555%	2,303	+3.053%
2018-12-24	19.6750	19.6750	19.5844	19.5844	-2.423%	7,499	+6.717%
2018-12-21	20.2000	20.2220	20.0708	20.0708	-3.598%	6,664	+4.130%
2018-12-20	20.9900	20.9900	20.5900	20.8200	-2.211%	76,111	+0.383%
2018-12-19	21.5200	21.6020	21.2907	21.2907	-1.548%	498	-1.836%
2018-12-18	21.6600	21.6600	21.6255	21.6255	+0.490%	2,404	-3.356%
2018-12-17	21.7800	21.7800	21.4700	21.5200	-1.582%	35,866	-2.882%
2018-12-14	21.9700	21.9700	21.8660	21.8660	-1.388%	1,046	-4.419%
2018-12-13	22.2200	22.2200	22.1204	22.1737	+0.221%	1,993	-5.745%
2018-12-12	22.2000	22.2319	22.1248	22.1248	+0.589%	6,539	-5.537%
2018-12-11	22.1001	22.1600	21.9400	21.9953	-0.813%	64,334	-4.981%
2018-12-10	22.1000	22.1755	22.0000	22.1755	+0.228%	32,746	-5.753%
2018-12-07	22.3600	22.4200	22.0700	22.1250	-0.927%	87,566	-5.538%
2018-12-06	22.2000	22.3321	21.9300	22.3321	-1.534%	20,559	-6.414%
2018-12-04	23.1400	23.1550	22.6800	22.6800	-4.626%	14,890	-7.849%
2018-12-03	23.8100	23.8101	23.7800	23.7800	+1.020%	1,322	-12.112%
2018-11-30	23.5400	23.5400	23.5400	23.5400	+0.256%	105	-11.216%
2018-11-29	23.4800	23.5700	23.3900	23.4800	-0.530%	42,745	-10.989%
2018-11-28	23.4800	23.6550	23.4800	23.6050	+0.340%	156,237	-11.460%
2018-11-27	23.5800	23.6000	23.5250	23.5250	+0.577%	4,603	-11.159%
2018-11-26	23.3700	23.3903	23.3350	23.3901	+1.168%	6,946	-10.647%
2018-11-23	23.1200	23.1200	23.1200	23.1200	-0.833%	108	-9.603%
2018-11-21	23.3000	23.3694	23.3000	23.3141	+1.190%	2,824	-10.356%
2018-11-20	23.1100	23.1100	23.0400	23.0400	-0.389%	826	-9.289%
2018-11-19	23.4100	23.4100	23.0900	23.1300	-2.033%	25,183	-9.642%
2018-11-15	23.4300	23.6100	23.4101	23.6100	-0.715%	11,090	-11.479%
2018-11-14	24.0300	24.1200	23.7200	23.7800	-0.460%	188,627	-12.112%
2018-11-13	24.0310	24.0547	23.8600	23.8900	-2.450%	25,834	-12.517%
2018-11-09	24.3900	24.4910	24.3900	24.4900	-0.408%	1,679	-14.660%
2018-11-08	24.5950	24.5950	24.5903	24.5903	+0.083%	982	-15.008%
2018-11-07	24.4900	24.5700	24.4900	24.5700	+0.639%	732	-14.938%
2018-11-06	24.4950	24.4998	24.4141	24.4141	+1.303%	2,018	-14.395%
2018-11-05	24.1100	24.1800	24.1000	24.1000	+0.710%	1,360	-13.279%
2018-11-02	24.1000	24.1000	23.9301	23.9301	-0.250%	587	-12.663%
2018-11-01	23.9994	23.9994	23.8900	23.9900	+0.841%	1,195	-12.881%
2018-10-31	23.8850	23.8850	23.7900	23.7900	+1.580%	651	-12.149%
2018-10-30	23.4700	23.4700	23.4200	23.4200	+0.948%	6,103	-10.761%
2018-10-29	23.3893	23.3893	23.2000	23.2000	+1.620%	1,315	-9.915%
2018-10-26	23.0839	23.1000	22.8301	22.8301	-2.851%	1,159	-8.455%
2018-10-25	23.2300	23.5600	23.2300	23.5000	+2.218%	27,113	-11.065%
2018-10-24	23.6900	23.6900	22.9900	22.9900	-4.572%	22,849	-9.092%
2018-10-23	23.7900	24.0914	23.7200	24.0914	-1.184%	4,528	-13.248%
2018-10-22	24.3500	24.4200	24.2904	24.3800	-0.408%	21,881	-14.275%
2018-10-19	24.4900	24.6200	24.4400	24.4800	+1.115%	3,577	-14.625%
2018-10-18	24.5800	24.6800	24.1500	24.2100	-1.448%	286,363	-13.673%
2018-10-17	24.4100	24.6000	24.4100	24.5658	+0.269%	820	-14.923%
2018-10-16	24.2700	24.5000	24.2700	24.5000	+2.041%	2,292	-14.695%
2018-10-15	23.8844	24.1000	23.8400	24.0100	-0.662%	35,533	-12.954%
2018-10-12	24.0678	24.1700	23.8800	24.1700	-0.882%	3,162	-13.530%
2018-10-11	24.7500	24.7500	24.3850	24.3850	-2.265%	507	-14.292%
2018-10-10	25.5400	25.5400	24.9500	24.9500	-1.500%	9,245	-16.233%
2018-10-09	25.2300	25.3690	25.2120	25.3300	-0.706%	70,442	-17.490%
2018-10-08	25.3500	25.5100	25.2700	25.5100	+0.236%	21,103	-18.072%
2018-10-05	25.5800	25.5800	25.4500	25.4500	+1.012%	916	-17.879%
2018-10-04	25.3604	25.3604	25.1700	25.1950	-0.729%	29,408	-17.048%
2018-10-03	25.2400	25.4730	25.2400	25.3800	-0.236%	16,052	-17.652%
2018-10-02	25.3700	25.4626	25.3600	25.4400	-0.488%	25,457	-17.847%
2018-10-01	25.4800	25.6200	25.4800	25.5648	+1.013%	12,620	-18.248%
2018-09-28	25.3550	25.3700	25.3084	25.3084	-0.984%	2,628	-17.420%
2018-09-27	25.3759	25.6600	25.3759	25.5600	+0.393%	17,006	-18.232%
2018-09-26	25.5100	25.5400	25.4600	25.4600	-0.395%	20,004	-17.911%
2018-09-25	25.6200	25.6800	25.5610	25.5610	+1.008%	66,852	-18.236%
2018-09-24	25.3900	25.4200	25.3060	25.3060	-0.445%	10,057	-17.412%
2018-09-21	25.4000	25.4500	25.3600	25.4190	+0.949%	6,023	-17.779%
2018-09-20	25.0700	25.1800	25.0400	25.1800	+1.124%	11,818	-16.998%
2018-09-19	24.7000	24.9000	24.7000	24.9000	+1.137%	17,756	-16.065%
2018-09-18	24.3400	24.6350	24.3400	24.6200	+3.272%	51,752	-15.110%
2018-09-17	23.8100	23.8650	23.8100	23.8400	+0.168%	73,234	-12.333%
2018-09-14	23.7800	23.8000	23.7800	23.8000	+1.688%	5,305	-12.186%
2018-09-13	23.4800	23.4800	23.3900	23.4050	+1.233%	1,103	-10.704%
2018-09-12	23.1300	23.1400	23.1200	23.1200	-1.197%	1,089	-9.603%
2018-09-10	23.4000	23.4000	23.4000	23.4000	+0.971%	537	-10.685%
2018-09-07	23.1750	23.1750	23.1750	23.1750	-0.151%	410	-9.817%
2018-09-06	23.0400	23.2100	23.0400	23.2100	-0.812%	1,517	-9.953%
2018-09-05	23.4500	23.4500	23.3537	23.4000	-2.096%	3,290	-10.685%
2018-08-31	23.9010	23.9010	23.9010	23.9010	-0.867%	500	-12.557%
2018-08-30	24.0600	24.1100	24.0600	24.1100	-0.945%	1,462	-13.315%
2018-08-29	24.2400	24.3600	24.2400	24.3400	+1.544%	5,072	-14.134%
2018-08-28	23.9700	24.0000	23.9699	23.9699	-0.540%	1,340	-12.808%
2018-08-27	23.9900	24.1000	23.9900	24.1000	+1.385%	28,191	-13.279%
2018-08-24	23.7800	23.7800	23.7707	23.7707	+0.595%	348	-12.077%
2018-08-23	23.6700	23.7000	23.6300	23.6300	-0.253%	10,790	-11.554%
2018-08-22	23.6300	23.7225	23.5900	23.6900	+0.424%	6,091	-11.778%
2018-08-21	23.6100	23.6400	23.5700	23.5900	-0.085%	14,365	-11.404%
2018-08-20	23.6300	23.6300	23.6000	23.6100	+0.897%	1,609	-11.479%
2018-08-17	23.4200	23.4400	23.4000	23.4000	+0.502%	25,603	-10.685%
2018-08-16	23.2400	23.2831	23.2400	23.2831	+1.806%	6,489	-10.236%
2018-08-15	23.0550	23.0790	22.7400	22.8700	-1.727%	187,620	-8.615%
2018-08-14	23.2900	23.2900	23.2400	23.2720	-0.249%	2,690	-10.193%
2018-08-13	23.3300	23.3300	23.3300	23.3300	-0.427%	944	-10.417%
2018-08-10	23.5600	23.5600	23.3800	23.4300	-2.049%	2,979	-10.799%
2018-08-09	23.9332	23.9332	23.9202	23.9202	-0.746%	4,295	-12.627%
2018-08-08	24.1000	24.1000	24.0900	24.1000	0.000%	1,388	-13.279%
2018-08-07	24.0200	24.1290	24.0200	24.1000	+0.333%	21,926	-13.279%
2018-08-06	23.9700	24.0600	23.9600	24.0200	-1.355%	200,425	-12.990%
2018-08-03	24.1700	24.3500	24.1700	24.3500	-1.656%	102,794	-14.169%
2018-08-02	24.6800	24.7600	24.6800	24.7600	+0.650%	150,652	-15.590%
2018-08-01	24.8100	24.8100	24.6000	24.6000	+1.151%	5,146	-15.041%
2018-07-31	24.3100	24.3800	24.2782	24.3200	-1.846%	4,438	-14.063%
2018-07-30	24.7700	24.8399	24.7090	24.7774	+0.721%	1,276	-15.650%
2018-07-27	24.6300	24.6800	24.5400	24.6000	+0.204%	16,609	-15.041%
2018-07-26	24.5548	24.6000	24.5000	24.5500	+0.708%	253,730	-14.868%
2018-07-25	24.3000	24.3775	24.3000	24.3775	+0.319%	667	-14.266%
2018-07-24	24.3500	24.4000	24.3000	24.3000	+0.372%	2,450	-13.993%
2018-07-23	24.1700	24.2400	24.1100	24.2100	+3.307%	239,771	-13.673%
2018-07-20	23.4500	23.4500	23.3800	23.4350	-0.531%	40,704	-10.818%
2018-07-19	23.6100	23.6700	23.5600	23.5600	-0.127%	4,202	-11.291%
2018-07-18	23.5700	23.6101	23.5600	23.5900	-0.338%	20,534	-11.404%
2018-07-17	23.4800	23.6900	23.4800	23.6700	+1.806%	146,071	-11.703%
2018-07-16	23.3100	23.3200	23.2500	23.2500	-0.257%	41,959	-10.108%
2018-07-12	23.3300	23.3300	23.3100	23.3100	+0.431%	306	-10.340%
2018-07-11	23.1800	23.2411	23.1800	23.2100	-0.897%	27,195	-9.953%
2018-07-10	23.4150	23.4200	23.4150	23.4200	+0.342%	1,773	-10.761%
2018-07-09	23.2300	23.3600	23.2300	23.3401	+1.347%	6,464	-10.455%
2018-07-06	22.9941	23.1000	22.9941	23.0300	+0.239%	2,667	-9.250%
2018-07-05	22.9900	23.0409	22.9000	22.9750	-1.055%	197,735	-9.032%
2018-07-03	23.3600	23.3600	23.2200	23.2200	0.000%	1,679	-9.992%
2018-07-02	23.1800	23.3000	23.1800	23.2200	-1.338%	1,996	-9.992%
2018-06-29	23.5700	23.5900	23.4700	23.5350	+0.320%	4,298	-11.197%
2018-06-28	23.4580	23.5200	23.3133	23.4600	-0.467%	2,900	-10.913%
2018-06-27	23.7100	23.7700	23.5700	23.5700	-0.758%	878	-11.329%
2018-06-26	23.6400	23.7500	23.6300	23.7500	+2.063%	1,636	-12.001%
2018-06-25	23.4700	23.4700	23.2400	23.2700	-3.404%	17,863	-10.186%
2018-06-22	24.1000	24.1000	24.0900	24.0900	+0.856%	275	-13.243%
2018-06-21	23.9400	23.9500	23.8575	23.8856	-2.228%	4,498	-12.500%
2018-06-19	24.4000	24.4300	24.3500	24.4300	-1.492%	5,604	-14.450%
2018-06-18	24.7000	24.8000	24.7000	24.8000	-1.235%	1,561	-15.727%
2018-06-15	25.1800	25.1800	25.0200	25.1100	-1.005%	1,650	-16.767%
2018-06-14	25.3600	25.4400	25.3600	25.3650	+0.575%	91,411	-17.604%
2018-06-13	25.2200	25.2200	25.2200	25.2200	+0.478%	605	-17.130%
2018-06-12	25.1500	25.1500	25.1000	25.1000	-0.810%	4,419	-16.734%
2018-06-11	25.2300	25.3400	25.2300	25.3050	+0.616%	1,893	-17.408%
2018-06-08	25.1220	25.1500	25.1220	25.1500	+0.279%	1,519	-16.899%
2018-06-07	25.2300	25.2500	25.0800	25.0800	-0.948%	12,583	-16.667%
2018-06-06	25.2000	25.3200	25.2000	25.3200	+0.596%	13,589	-17.457%
2018-06-05	25.1700	25.2000	25.1450	25.1700	-0.762%	1,273	-16.965%
2018-06-04	25.4400	25.4400	25.3400	25.3633	+1.657%	5,983	-17.598%
2018-06-01	24.9200	24.9800	24.9200	24.9500	+2.087%	11,047	-16.233%
2018-05-31	24.3700	24.4400	24.3700	24.4400	-1.053%	815	-14.485%
2018-05-30	24.5800	24.7600	24.5700	24.7000	+0.816%	27,160	-15.385%
2018-05-29	24.6600	24.7200	24.4200	24.5000	-2.000%	23,173	-14.695%
2018-05-25	25.0100	25.0100	24.9550	25.0000	-0.279%	2,176	-16.401%
2018-05-24	25.1600	25.1600	24.7800	25.0700	-1.648%	35,564	-16.634%
2018-05-23	25.3700	25.4900	25.3700	25.4900	-1.006%	3,893	-18.008%
2018-05-22	25.7550	25.7550	25.7300	25.7490	-0.621%	3,007	-18.833%
2018-05-21	25.9033	25.9100	25.8900	25.9100	-0.957%	1,630	-19.337%
2018-05-18	26.2100	26.2100	26.1604	26.1604	+0.002%	1,127	-20.109%
2018-05-17	26.1300	26.1600	26.1100	26.1600	+0.654%	4,188	-20.108%
2018-05-16	25.9300	26.0000	25.9300	25.9900	+0.619%	894	-19.585%
2018-05-15	25.8200	25.8667	25.8100	25.8300	+0.039%	22,791	-19.087%
2018-05-14	25.8300	25.8300	25.7900	25.8200	+0.545%	2,948	-19.056%
2018-05-11	25.6300	25.7000	25.6300	25.6800	+0.273%	3,592	-18.614%
2018-05-10	25.6100	25.6600	25.6000	25.6100	+0.274%	1,642	-18.392%
2018-05-09	25.4800	25.5400	25.4800	25.5400	+0.433%	1,258	-18.168%
2018-05-08	25.3700	25.4405	25.3700	25.4300	+0.593%	2,763	-17.814%
2018-05-07	25.3000	25.3300	25.2700	25.2800	-0.256%	7,482	-17.327%
2018-05-04	25.0900	25.4099	25.0900	25.3450	+0.775%	10,068	-17.539%
2018-05-03	25.1700	25.2200	24.9000	25.1500	-0.671%	197,182	-16.899%
2018-05-02	25.3400	25.4000	25.3200	25.3200	-0.276%	1,924	-17.457%
2018-05-01	25.2700	25.3900	25.2600	25.3900	-0.275%	4,755	-17.685%
2018-04-30	25.6900	25.7100	25.4550	25.4600	-0.313%	74,532	-17.911%
2018-04-27	25.5700	25.5700	25.5400	25.5400	-0.545%	2,385	-18.168%
2018-04-26	25.6700	25.7300	25.6500	25.6800	+0.234%	27,429	-18.614%
2018-04-25	25.6500	25.6847	25.5300	25.6200	+1.425%	44,910	-18.424%
2018-04-24	25.5500	25.5937	25.2300	25.2600	+0.040%	39,644	-17.261%
2018-04-23	25.1700	25.3000	25.1700	25.2500	+1.732%	9,838	-17.229%
2018-04-20	24.8900	24.8900	24.7700	24.8200	+1.018%	141,578	-15.795%
2018-04-19	24.6000	24.6000	24.5300	24.5700	-0.343%	10,046	-14.938%
2018-04-18	24.7100	24.7100	24.6545	24.6545	+0.018%	4,521	-15.229%
2018-04-17	24.6500	24.7600	24.5995	24.6500	-0.202%	28,137	-15.214%
2018-04-16	24.8500	24.8700	24.7000	24.7000	-0.443%	16,279	-15.385%
2018-04-13	24.9200	24.9200	24.7901	24.8100	+1.018%	4,278	-15.761%
2018-04-12	24.6000	24.6600	24.5600	24.5600	+0.041%	18,289	-14.903%
2018-04-11	24.4800	24.6100	24.4800	24.5500	+0.615%	17,024	-14.868%
2018-04-10	24.4000	24.5000	24.3900	24.4000	+0.205%	5,756	-14.345%
2018-04-09	24.3000	24.4500	24.3000	24.3500	+1.458%	132,849	-14.169%
2018-04-06	23.9100	24.0100	23.8800	24.0000	-2.081%	2,504	-12.918%
2018-04-05	24.3700	24.5500	24.3699	24.5100	+1.786%	59,386	-14.729%
2018-04-04	23.5500	24.1200	23.4200	24.0800	+0.292%	259,772	-13.207%
2018-04-03	23.9000	24.0100	23.7800	24.0100	+2.127%	11,065	-12.954%
2018-04-02	23.8799	23.8799	23.5100	23.5100	-3.805%	5,579	-11.103%
2018-03-29	24.2000	24.6100	24.1400	24.4400	+1.159%	155,246	-14.485%
2018-03-28	24.0900	24.3000	23.9400	24.1600	+3.204%	30,173	-13.494%
2018-03-27	23.8800	23.8800	23.3500	23.4100	-0.128%	171,017	-10.723%
2018-03-26	23.3200	23.4700	23.0800	23.4400	+2.091%	57,276	-10.837%
2018-03-23	23.4500	23.4500	22.9600	22.9600	-2.464%	2,415	-8.973%
2018-03-22	23.7400	23.7900	23.4900	23.5400	-1.998%	183,341	-11.216%
2018-03-21	24.0000	24.1500	23.9700	24.0200	-0.415%	103,782	-12.990%
2018-03-20	24.0000	24.1400	24.0000	24.1200	+2.377%	112,861	-13.351%
2018-03-19	23.7200	23.7200	23.3800	23.5600	-1.854%	23,976	-11.291%
2018-03-16	24.0050	24.0050	24.0050	24.0050	-0.642%	219	-12.936%
2018-03-15	24.1000	24.2100	24.0600	24.1600	-0.248%	103,465	-13.494%
2018-03-14	24.3600	24.3600	24.1700	24.2200	+0.207%	2,801	-13.709%
2018-03-13	24.5200	24.5200	24.1100	24.1700	-0.445%	246,566	-13.530%
2018-03-12	24.2600	24.4000	24.1980	24.2780	+0.115%	35,566	-13.915%
2018-03-09	24.0000	24.2900	24.0000	24.2500	+0.373%	46,291	-13.815%
2018-03-08	24.0700	24.1600	24.0700	24.1600	+0.625%	8,424	-13.494%
2018-03-07	23.9200	24.0200	23.8812	24.0100	-0.826%	62,993	-12.954%
2018-03-06	24.4300	24.4300	24.1300	24.2100	+0.207%	13,725	-13.673%
2018-03-05	23.6600	24.1900	23.6600	24.1600	+1.598%	62,008	-13.494%
2018-03-02	23.3100	23.8050	23.2800	23.7800	+0.977%	28,478	-12.112%
2018-03-01	24.1600	24.1798	23.5500	23.5500	-3.760%	61,236	-11.254%
2018-02-28	24.7400	24.7400	24.4700	24.4700	-1.529%	8,472	-14.590%
2018-02-27	25.0100	25.0600	24.8500	24.8500	-1.154%	25,924	-15.896%
2018-02-26	24.9900	25.2100	24.9100	25.1400	+0.964%	74,109	-16.866%
2018-02-23	24.6900	24.9000	24.6100	24.9000	+1.757%	25,178	-16.065%
2018-02-22	24.5910	24.7400	24.4300	24.4700	-0.245%	18,313	-14.590%
2018-02-21	24.7400	24.8600	24.5300	24.5300	-1.683%	33,557	-14.799%
2018-02-20	24.9200	25.1700	24.9200	24.9500	-0.160%	11,851	-16.233%
2018-02-16	24.8100	24.9950	24.8100	24.9900	+1.792%	54,619	-16.367%
2018-02-15	24.6500	24.7200	24.4700	24.5500	+0.204%	40,767	-14.868%
2018-02-14	23.8900	24.5300	23.8900	24.5000	+0.906%	194,663	-14.695%
2018-02-13	24.1300	24.3800	24.0600	24.2800	-2.529%	61,504	-13.922%
2018-02-12	24.6600	25.0100	24.6600	24.9100	+2.007%	94,719	-16.099%
2018-02-09	24.5900	24.6300	23.5500	24.4200	+0.660%	137,320	-14.415%
2018-02-08	25.0900	25.1500	24.2600	24.2600	-4.526%	189,031	-13.851%
2018-02-07	25.4700	25.7650	25.4100	25.4100	-1.128%	85,866	-17.750%
2018-02-06	25.2000	25.8000	25.1300	25.7000	+1.903%	93,108	-18.678%
2018-02-05	26.0600	26.3190	25.1200	25.2200	-4.614%	119,129	-17.130%
2018-02-02	26.7500	26.7750	26.4400	26.4400	-1.380%	50,232	-20.954%
2018-02-01	26.6800	26.9000	26.6800	26.8100	+1.939%	131,215	-22.045%
2018-01-31	26.2900	26.4000	26.1700	26.3000	-0.165%	83,010	-20.533%
2018-01-30	26.2500	26.4000	26.1800	26.3435	-1.409%	51,704	-20.664%
2018-01-29	26.6600	26.7850	26.6600	26.7200	-0.521%	13,713	-21.782%
2018-01-26	26.8300	26.8600	26.6905	26.8600	-0.372%	136,006	-22.190%
2018-01-25	26.9500	26.9900	26.7700	26.9602	-0.589%	33,852	-22.479%
2018-01-24	27.3100	27.3800	26.9700	27.1200	-1.274%	55,800	-22.936%
2018-01-23	27.4100	27.4700	27.4000	27.4700	+0.329%	6,957	-23.918%
2018-01-22	27.1200	27.3900	27.1200	27.3800	+0.625%	30,740	-23.668%
2018-01-19	27.2400	27.2600	27.0800	27.2100	+0.554%	119,653	-23.191%
2018-01-18	27.0600	27.1000	26.8800	27.0600	-1.636%	52,426	-22.765%
2018-01-17	27.3300	27.5900	27.3000	27.5100	+1.289%	103,670	-24.028%
2018-01-16	27.4700	27.4750	27.1390	27.1600	-1.200%	147,206	-23.049%
2018-01-12	27.3000	27.5200	27.3000	27.4900	+0.438%	106,159	-23.973%
2018-01-11	27.3300	27.3800	27.2600	27.3700	+0.551%	149,663	-23.640%
2018-01-10	27.2700	27.3190	27.1700	27.2200	+0.037%	198,275	-23.219%
2018-01-09	27.1200	27.2200	26.9900	27.2100	-0.110%	472,520	-23.191%
2018-01-08	27.1800	27.2400	27.1100	27.2400	+0.665%	30,771	-23.275%
2018-01-05	27.0000	27.0700	26.9500	27.0600	+0.557%	25,536	-22.765%
2018-01-04	26.7800	26.9600	26.7800	26.9100	+1.701%	42,824	-22.334%
2018-01-03	26.1000	26.4600	26.1000	26.4600	+1.965%	85,786	-21.014%
2018-01-02	25.8800	25.9800	25.8300	25.9500	-0.004%	78,183	-19.461%
2017-12-29	25.9250	25.9900	25.9250	25.9511	+0.781%	9,101	-19.465%
2017-12-28	25.8400	25.8400	25.7500	25.7500	-1.076%	22,229	-18.836%
2017-12-27	26.0300	26.1000	25.9732	26.0300	+0.115%	4,218	-19.709%
2017-12-26	26.0200	26.0200	25.9600	26.0000	-1.212%	28,900	-19.616%
2017-12-22	26.3400	26.3500	26.2826	26.3190	+0.301%	12,389	-20.590%
2017-12-21	26.3100	26.4050	26.2400	26.2400	-0.856%	38,519	-20.351%
2017-12-20	26.4100	26.4841	26.4000	26.4666	+1.560%	13,491	-21.033%
2017-12-19	26.1800	26.1800	26.0600	26.0600	-0.724%	191,790	-19.801%
2017-12-18	26.1100	26.2600	26.1100	26.2500	+1.863%	58,313	-20.382%
2017-12-15	25.7000	25.8300	25.7000	25.7700	+0.464%	68,821	-18.899%
2017-12-14	25.8400	25.8400	25.6510	25.6510	-2.058%	15,228	-18.522%
2017-12-13	26.2300	26.3300	26.1650	26.1900	+0.499%	25,824	-20.199%
2017-12-12	25.9500	26.0834	25.9200	26.0600	+1.956%	97,930	-19.801%
2017-12-11	25.4900	25.5600	25.4800	25.5600	+1.148%	150,294	-18.232%
2017-12-08	25.1800	25.2700	25.1800	25.2700	+0.637%	165,080	-17.294%
2017-12-07	24.9400	25.1300	24.8700	25.1100	+0.360%	13,568	-16.767%
2017-12-06	25.1000	25.1500	25.0100	25.0200	-0.754%	38,854	-16.468%
2017-12-05	25.3900	25.4500	25.2100	25.2100	+0.008%	256,285	-17.097%
2017-12-04	25.3536	25.3536	25.2050	25.2080	+0.131%	23,017	-17.091%
2017-12-01	25.3200	25.3300	24.8700	25.1749	-1.081%	5,951	-16.982%
2017-11-30	25.4100	25.5400	25.2400	25.4500	+2.745%	198,328	-17.879%
2017-11-29	24.8100	24.9100	24.7200	24.7700	+2.229%	131,611	-15.625%
2017-11-28	24.1200	24.3000	24.1050	24.2300	-0.124%	481,295	-13.744%
2017-11-27	24.3299	24.3299	24.2600	24.2600	-0.584%	1,598	-13.851%
2017-11-24	24.3500	24.4025	24.3500	24.4025	+0.878%	934	-14.354%
2017-11-22	24.3700	24.3700	24.1900	24.1900	-1.144%	17,356	-13.601%
2017-11-21	24.4100	24.4700	24.4000	24.4700	+0.452%	17,154	-14.590%
2017-11-20	24.3700	24.3700	24.3600	24.3600	+0.578%	805	-14.204%
2017-11-17	24.3300	24.3300	24.1500	24.2200	-1.062%	20,403	-13.709%
2017-11-16	24.3700	24.5700	24.2700	24.4800	+0.948%	162,139	-14.625%
2017-11-15	24.0400	24.3300	23.8810	24.2500	-1.061%	21,204	-13.815%
2017-11-14	24.4110	24.6200	24.4100	24.5100	-0.041%	10,140	-14.729%
2017-11-13	24.5000	24.5200	24.5000	24.5200	-1.129%	1,261	-14.764%
2017-11-10	24.8400	24.8400	24.7354	24.8000	-0.721%	4,801	-15.727%
2017-11-09	25.1000	25.1400	24.7075	24.9800	-1.615%	450,901	-16.334%
2017-11-08	25.3110	25.4100	25.3110	25.3900	-0.626%	11,275	-17.685%
2017-11-07	25.4800	25.6200	25.4675	25.5500	+0.551%	327,040	-18.200%
2017-11-06	25.2900	25.4100	25.2900	25.4100	-1.013%	19,733	-17.750%
2017-11-03	25.6910	25.6938	25.6700	25.6700	+0.313%	2,109	-18.583%
2017-11-02	25.5600	25.5900	25.3900	25.5900	-0.326%	8,212	-18.328%
2017-11-01	25.7000	25.7100	25.5957	25.6736	+0.386%	5,473	-18.594%
2017-10-31	25.4900	25.6200	25.4900	25.5750	+0.098%	1,873	-18.280%
2017-10-30	25.6100	25.7000	25.4500	25.5500	-0.969%	45,974	-18.200%
2017-10-27	25.7700	25.8400	25.6900	25.8000	+1.038%	140,759	-18.993%
2017-10-26	25.4900	25.5700	25.4600	25.5350	+1.309%	20,334	-18.152%
2017-10-25	25.3700	25.3700	25.1400	25.2050	+0.016%	12,923	-17.081%
2017-10-24	25.2000	25.2950	25.1900	25.2010	+0.925%	66,595	-17.068%
2017-10-23	25.1400	25.1600	24.9700	24.9700	+0.040%	12,989	-16.300%
2017-10-20	24.7800	24.9700	24.7800	24.9600	+1.012%	10,113	-16.267%
2017-10-19	24.6100	24.7100	24.5600	24.7100	-0.683%	6,805	-15.420%
2017-10-18	24.8400	24.8800	24.8400	24.8800	-0.040%	650	-15.998%
2017-10-17	24.8900	24.8900	24.8100	24.8900	-0.360%	14,305	-16.031%
2017-10-16	24.8000	24.9800	24.7901	24.9800	+1.959%	49,973	-16.334%
2017-10-13	24.5000	24.5400	24.4923	24.5000	+0.571%	24,762	-14.695%
2017-10-12	24.3800	24.4011	24.3610	24.3610	-1.372%	970	-14.208%
2017-10-11	24.5100	24.7400	24.5000	24.7000	+1.354%	307,428	-15.385%
2017-10-10	24.3800	24.3800	24.3000	24.3700	-0.409%	94,746	-14.240%
2017-10-09	24.6200	24.6200	24.4700	24.4700	-0.041%	16,016	-14.590%
2017-10-06	24.5311	24.5311	24.4800	24.4800	+0.493%	600	-14.625%
2017-10-05	24.2400	24.3600	24.2300	24.3600	-0.368%	2,900	-14.204%
2017-10-04	24.4600	24.4690	24.4400	24.4500	+0.411%	4,660	-14.520%
2017-10-03	24.2800	24.3800	24.2800	24.3500	+0.495%	13,642	-14.169%
2017-10-02	24.1400	24.2900	24.1400	24.2300	+0.083%	14,429	-13.744%
2017-09-29	24.1600	24.2158	24.1400	24.2100	+0.498%	4,629	-13.673%
2017-09-28	24.0200	24.1000	24.0200	24.0900	+0.129%	2,648	-13.243%
2017-09-27	24.1000	24.2000	24.0200	24.0590	+0.919%	8,818	-13.131%
2017-09-26	23.8615	23.8615	23.8400	23.8400	+0.718%	2,325	-12.333%
2017-09-25	23.8600	23.8600	23.6700	23.6700	-0.755%	2,713	-11.703%
2017-09-22	23.8000	23.8500	23.7600	23.8500	+0.168%	7,062	-12.370%
2017-09-21	23.6800	23.8100	23.6800	23.8100	+0.295%	3,428	-12.223%
2017-09-20	23.5950	23.7400	23.5400	23.7400	+1.042%	5,091	-11.964%
2017-09-19	23.4700	23.4951	23.4700	23.4951	+1.353%	1,915	-11.046%
2017-09-18	23.1000	23.2000	23.1000	23.1815	+0.353%	3,516	-9.843%
2017-09-15	23.0340	23.1000	22.9900	23.1000	+1.094%	3,618	-9.525%
2017-09-14	22.8000	22.8899	22.8000	22.8500	-0.044%	3,810	-8.535%