Dark

DXJH
WisdomTree Japan Hedged Health Care Fund
stock NYSE

Inactive

Mar 16, 2018

37.83USD-0.316%(-0.12)1,325

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	37.7800	37.8300	37.7800	37.8300	-0.316%	1,325	0.000%
2018-03-15	37.9500	37.9500	37.9500	37.9500	+0.347%	1,384	-0.316%
2018-03-14	37.8040	37.8189	37.8040	37.8189	+0.478%	456	+0.029%
2018-03-12	37.7002	37.7002	37.5574	37.6390	+1.892%	1,412	+0.507%
2018-03-07	36.9300	36.9400	36.9300	36.9400	-0.458%	241	+2.409%
2018-03-06	37.0500	37.1100	37.0500	37.1100	+1.145%	293	+1.940%
2018-03-05	36.1800	36.7284	36.1800	36.6900	+1.242%	1,145	+3.107%
2018-03-01	36.5300	36.5300	36.2400	36.2400	-4.053%	7,604	+4.387%
2018-02-26	37.6800	37.7710	37.6800	37.7710	+1.891%	403	+0.156%
2018-02-23	36.9900	37.0700	36.9900	37.0700	+0.108%	1,278	+2.050%
2018-02-22	36.9200	37.0300	36.9200	37.0300	+0.284%	1,501	+2.160%
2018-02-21	36.9250	36.9250	36.9250	36.9250	+0.176%	258	+2.451%
2018-02-16	36.8600	36.8600	36.8600	36.8600	+1.014%	104	+2.632%
2018-02-12	36.5300	36.5300	36.4357	36.4900	+3.079%	1,619	+3.672%
2018-02-09	35.4000	35.4000	35.4000	35.4000	+0.028%	448	+6.864%
2018-02-08	35.9700	35.9700	35.3900	35.3900	-1.090%	2,341	+6.895%
2018-02-06	35.6400	36.0300	35.6400	35.7800	+0.506%	2,173	+5.729%
2018-02-05	36.7800	37.0000	35.6000	35.6000	-5.470%	1,207	+6.264%
2018-02-01	37.6600	37.6600	37.6600	37.6600	+1.155%	340	+0.451%
2018-01-31	37.1300	37.2300	37.1300	37.2300	-0.905%	963	+1.612%
2018-01-29	37.5700	37.5700	37.5700	37.5700	+0.317%	200	+0.692%
2018-01-25	37.4514	37.4514	37.4514	37.4514	+0.162%	170	+1.011%
2018-01-24	37.6000	37.6000	37.3910	37.3910	-0.556%	437	+1.174%
2018-01-23	37.5700	37.6160	37.5700	37.6000	+0.269%	3,975	+0.612%
2018-01-22	37.2500	37.4990	37.2500	37.4990	+1.321%	670	+0.883%
2018-01-19	37.0102	37.0102	37.0102	37.0102	-0.026%	132	+2.215%
2018-01-18	36.9800	37.0200	36.9800	37.0200	+0.054%	640	+2.188%
2018-01-17	36.9901	37.0300	36.9901	37.0000	+0.216%	2,669	+2.243%
2018-01-16	37.2700	37.3190	36.9201	36.9201	-0.995%	3,151	+2.465%
2018-01-12	37.1800	37.3590	37.1800	37.2910	-0.181%	1,512	+1.445%
2018-01-11	37.3400	37.3890	37.3400	37.3585	-0.589%	861	+1.262%
2018-01-10	37.6200	37.6800	37.5800	37.5800	-0.923%	1,575	+0.665%
2018-01-09	37.9300	37.9300	37.9300	37.9300	-0.498%	884	-0.264%
2018-01-08	38.1200	38.1200	38.1200	38.1200	+0.475%	1,398	-0.761%
2018-01-05	37.9396	37.9396	37.9396	37.9396	+0.118%	306	-0.289%
2018-01-04	37.8950	37.8950	37.8950	37.8950	+1.324%	126	-0.172%
2018-01-03	36.9500	37.4000	36.9500	37.4000	+1.575%	2,130	+1.150%
2017-12-29	36.8200	36.8200	36.8200	36.8200	+0.109%	200	+2.743%
2017-12-28	36.7800	36.7800	36.7800	36.7800	+0.295%	478	+2.855%
2017-12-27	36.6600	36.6717	36.6449	36.6717	-0.670%	2,004	+3.159%
2017-12-22	36.9190	36.9190	36.9190	36.9190	-0.649%	210	+2.468%
2017-12-21	37.2650	37.2650	37.1300	37.1600	-0.188%	4,100	+1.803%
2017-12-20	37.2700	37.2700	37.2300	37.2300	+0.003%	705	+1.612%
2017-12-19	37.2290	37.2290	37.2290	37.2290	-0.271%	581	+1.614%
2017-12-18	37.3300	37.3300	37.3300	37.3300	+1.111%	271	+1.339%
2017-12-15	36.9200	36.9200	36.9200	36.9200	+0.054%	306	+2.465%
2017-12-14	36.7900	36.9000	36.7900	36.9000	+1.374%	2,275	+2.520%
2017-12-08	36.4000	36.4000	36.4000	36.4000	+1.252%	386	+3.929%
2017-12-05	35.9500	35.9500	35.9500	35.9500	+0.028%	168	+5.229%
2017-11-28	35.9400	35.9400	35.9400	35.9400	+0.613%	410	+5.259%
2017-11-27	35.7210	35.7210	35.7210	35.7210	-0.736%	100	+5.904%
2017-11-24	35.9860	35.9860	35.9860	35.9860	-0.801%	275	+5.124%
2017-11-21	36.2765	36.2765	36.2765	36.2765	-0.010%	129	+4.282%
2017-11-20	36.1600	36.2800	36.1600	36.2800	+0.935%	616	+4.272%
2017-11-17	36.0400	36.0400	35.9440	35.9440	-0.542%	400	+5.247%
2017-11-16	36.0500	36.1400	36.0500	36.1400	+2.088%	909	+4.676%
2017-11-15	35.1700	35.4010	35.1700	35.4010	-0.419%	862	+6.861%
2017-11-13	35.5500	35.5500	35.5500	35.5500	-0.056%	600	+6.414%
2017-11-09	35.8200	35.8200	35.5700	35.5700	-2.226%	800	+6.354%
2017-11-08	36.3800	36.3800	36.3800	36.3800	+0.442%	160	+3.986%
2017-11-07	36.2200	36.2200	36.2200	36.2200	+0.312%	260	+4.445%
2017-11-06	36.0900	36.1075	36.0900	36.1075	+0.006%	852	+4.770%
2017-11-03	36.0950	36.1053	36.0950	36.1053	+0.768%	373	+4.777%
2017-11-02	35.9600	35.9600	35.8303	35.8303	-0.666%	1,228	+5.581%
2017-11-01	36.0701	36.0705	36.0701	36.0705	+1.182%	204	+4.878%
2017-10-31	35.6490	35.6490	35.6490	35.6490	-0.089%	346	+6.118%
2017-10-26	35.5100	35.6806	35.3800	35.6806	+0.850%	8,722	+6.024%
2017-10-25	35.3800	35.3800	35.3800	35.3800	-0.646%	328	+6.925%
2017-10-20	35.6100	35.6100	35.6100	35.6100	+1.251%	321	+6.234%
2017-10-19	35.1770	35.1770	35.1700	35.1700	+0.629%	344	+7.563%
2017-10-17	34.9799	34.9799	34.9503	34.9503	-0.148%	537	+8.239%
2017-10-16	34.8500	35.0020	34.8500	35.0020	+0.909%	3,129	+8.080%
2017-10-12	34.6710	34.6955	34.6700	34.6868	-0.012%	2,342	+9.062%
2017-10-11	34.6910	34.6910	34.6910	34.6910	+0.574%	200	+9.048%
2017-10-10	34.5299	34.5299	34.4929	34.4929	-0.180%	494	+9.675%
2017-10-05	34.5550	34.5550	34.5550	34.5550	+1.038%	100	+9.478%
2017-10-02	34.1500	34.2000	34.1500	34.2000	+0.677%	2,175	+10.614%
2017-09-29	33.9700	33.9700	33.9700	33.9700	0.000%	331	+11.363%
2017-09-28	33.9700	33.9700	33.9700	33.9700	-0.118%	907	+11.363%
2017-09-27	34.0100	34.0100	34.0100	34.0100	+0.621%	375	+11.232%
2017-09-20	33.8100	33.8100	33.7700	33.8000	-0.471%	800	+11.923%
2017-09-18	33.9600	33.9600	33.9600	33.9600	+0.772%	272	+11.396%
2017-09-14	33.6500	33.7300	33.6500	33.7000	+0.387%	984	+12.255%
2017-09-13	33.5700	33.5700	33.5700	33.5700	-0.420%	105	+12.690%
2017-09-12	33.7116	33.7116	33.7116	33.7116	+0.589%	197	+12.217%
2017-09-11	33.5142	33.5142	33.5142	33.5142	+2.427%	102	+12.878%
2017-09-06	32.7200	32.7200	32.7200	32.7200	+0.778%	225	+15.617%
2017-09-05	32.7000	32.7000	32.4673	32.4673	-2.369%	600	+16.517%
2017-08-31	33.2550	33.2550	33.2550	33.2550	+0.773%	113	+13.757%
2017-08-30	33.0000	33.0000	33.0000	33.0000	+0.334%	353	+14.636%
2017-08-29	32.8900	32.8900	32.8900	32.8900	+0.704%	314	+15.020%
2017-08-28	32.6600	32.6600	32.6600	32.6600	+1.052%	630	+15.830%
2017-08-24	32.3200	32.3200	32.3200	32.3200	-0.169%	100	+17.048%
2017-08-23	32.3747	32.3747	32.3747	32.3747	+0.356%	221	+16.851%
2017-08-21	32.3500	32.3500	32.2600	32.2600	-2.093%	1,355	+17.266%
2017-08-16	32.9700	32.9700	32.9498	32.9498	+0.656%	802	+14.811%
2017-08-15	32.7450	32.7500	32.7350	32.7350	+1.441%	6,070	+15.564%
2017-08-11	32.2900	32.3401	32.2700	32.2700	-0.738%	3,198	+17.230%
2017-08-10	32.5100	32.5100	32.4999	32.5100	-0.955%	1,651	+16.364%
2017-08-09	32.8600	32.8600	32.8233	32.8233	-0.836%	1,668	+15.253%
2017-08-08	33.1084	33.1400	33.0999	33.0999	-0.809%	6,755	+14.290%
2017-08-04	33.4300	33.4300	33.3700	33.3700	+0.482%	1,679	+13.365%
2017-08-03	33.1500	33.2100	33.1500	33.2100	+0.030%	636	+13.911%
2017-08-02	33.2500	33.2500	33.1782	33.2000	-0.150%	4,327	+13.946%
2017-08-01	33.2420	33.2900	33.2420	33.2500	+0.636%	3,217	+13.774%
2017-07-31	33.1200	33.1200	33.0399	33.0399	+0.334%	2,843	+14.498%
2017-07-26	32.9400	32.9400	32.9300	32.9300	-0.121%	615	+14.880%
2017-07-25	32.8101	32.9700	32.8100	32.9700	+0.274%	3,084	+14.741%
2017-07-24	32.8900	32.8900	32.8800	32.8800	-0.182%	2,433	+15.055%
2017-07-21	32.9098	32.9400	32.9098	32.9400	-0.992%	661	+14.845%
2017-07-20	33.2700	33.2700	33.2700	33.2700	+1.002%	351	+13.706%
2017-07-19	32.9200	32.9400	32.9200	32.9400	+0.644%	1,039	+14.845%
2017-07-18	32.7400	32.7400	32.7292	32.7292	-0.128%	262	+15.585%
2017-07-17	32.8400	32.8400	32.7710	32.7710	-0.114%	816	+15.437%
2017-07-14	32.8085	32.8085	32.8085	32.8085	-0.641%	792	+15.305%
2017-07-13	33.0200	33.0200	33.0200	33.0200	-0.092%	288	+14.567%
2017-07-11	32.9400	33.0700	32.9400	33.0505	+0.894%	460	+14.461%
2017-07-10	32.7576	32.7576	32.7576	32.7576	+0.115%	204	+15.485%
2017-07-06	32.7250	32.7250	32.7200	32.7200	-0.448%	3,150	+15.617%
2017-07-05	32.9800	32.9800	32.8673	32.8673	-1.962%	1,501	+15.099%
2017-06-28	33.5250	33.5250	33.5250	33.5250	-0.161%	450	+12.841%
2017-06-27	33.5791	33.5791	33.5791	33.5791	-0.536%	318	+12.659%
2017-06-26	33.7600	33.7600	33.7600	33.7600	-0.939%	420	+12.056%
2017-06-23	34.1200	34.1200	34.0800	34.0800	-0.467%	7,514	+11.004%
2017-06-22	34.2400	34.2700	34.2140	34.2400	+1.137%	8,200	+10.485%
2017-06-20	33.8550	33.8550	33.8550	33.8550	-0.426%	307	+11.741%
2017-06-19	33.9600	34.0000	33.9600	34.0000	+1.190%	481	+11.265%
2017-06-16	33.6000	33.6000	33.6000	33.6000	+0.418%	204	+12.589%
2017-06-15	33.2999	33.4700	33.2200	33.4600	+1.302%	3,628	+13.060%
2017-06-13	33.1199	33.1199	32.9800	33.0300	+0.701%	3,245	+14.532%
2017-06-12	32.8100	32.8200	32.7500	32.8000	+0.122%	3,237	+15.335%
2017-06-09	33.0000	33.0100	32.6600	32.7600	-1.592%	3,200	+15.476%
2017-06-08	33.3300	33.3300	33.2300	33.2900	-0.329%	3,100	+13.638%
2017-06-07	33.4000	33.4000	33.4000	33.4000	-0.069%	2,063	+13.263%
2017-06-06	33.4500	33.4500	33.3601	33.4229	-1.755%	4,247	+13.186%
2017-06-05	34.0200	34.0200	34.0200	34.0200	+0.445%	702	+11.199%
2017-06-02	33.8570	33.8694	33.8570	33.8694	+0.016%	340	+11.694%
2017-06-01	33.8200	33.8639	33.8200	33.8639	+1.755%	1,104	+11.712%
2017-05-30	33.2800	33.2800	33.2800	33.2800	-1.063%	354	+13.672%
2017-05-25	33.6374	33.6374	33.6374	33.6374	+0.261%	111	+12.464%
2017-05-24	33.5900	33.5900	33.5499	33.5499	+0.371%	550	+12.757%
2017-05-22	33.4900	33.4900	33.4200	33.4260	-1.077%	1,150	+13.175%
2017-05-18	33.7301	33.7899	33.7301	33.7899	+1.654%	402	+11.957%
2017-05-17	33.6500	33.6500	33.2400	33.2400	-1.611%	2,136	+13.809%
2017-05-16	33.7842	33.7842	33.7842	33.7842	-0.230%	256	+11.975%
2017-05-15	33.8620	33.8620	33.8620	33.8620	+0.901%	471	+11.718%
2017-05-12	33.5400	33.5595	33.5400	33.5595	+0.466%	472	+12.725%
2017-05-11	33.6000	33.6000	33.4037	33.4037	-1.298%	1,405	+13.251%
2017-05-10	33.8430	33.8430	33.8430	33.8430	-0.462%	150	+11.781%
2017-05-09	34.0000	34.0000	34.0000	34.0000	+1.644%	205	+11.265%
2017-05-05	33.4500	33.4500	33.4500	33.4500	+1.982%	802	+13.094%
2017-05-01	32.8000	32.8000	32.8000	32.8000	+0.092%	211	+15.335%
2017-04-27	32.7700	32.7700	32.7700	32.7700	-0.772%	600	+15.441%
2017-04-25	32.9800	33.0248	32.9800	33.0248	+2.753%	330	+14.550%
2017-04-20	32.1400	32.1400	32.1400	32.1400	-0.341%	200	+17.704%
2017-04-17	32.2500	32.2500	32.2500	32.2500	+0.781%	800	+17.302%
2017-04-13	32.0000	32.0000	32.0000	32.0000	+0.282%	1,006	+18.219%
2017-04-12	32.0600	32.0800	31.9100	31.9100	-1.177%	3,931	+18.552%
2017-04-10	32.2600	32.2900	32.2600	32.2900	-0.216%	600	+17.157%
2017-03-31	32.3600	32.3600	32.3600	32.3600	-1.202%	257	+16.904%
2017-03-30	32.7400	32.7536	32.7400	32.7536	+0.225%	600	+15.499%
2017-03-28	32.6800	32.6800	32.6800	32.6800	+1.333%	110	+15.759%
2017-03-27	32.2200	32.2500	32.2200	32.2500	+0.097%	528	+17.302%
2017-03-21	32.2000	32.2186	32.2000	32.2186	-1.200%	310	+17.417%
2017-03-20	32.6100	32.6100	32.6100	32.6100	0.000%	0	+16.007%
2017-03-17	32.6000	32.6100	32.6000	32.6100	-1.093%	245	+16.007%
2017-03-15	32.9704	32.9704	32.9704	32.9704	-0.302%	240	+14.739%
2017-03-13	33.0703	33.0703	33.0703	33.0703	+0.213%	202	+14.393%
2017-03-10	33.0000	33.0000	33.0000	33.0000	+1.165%	1,120	+14.636%
2017-03-09	32.6200	32.6200	32.6200	32.6200	+0.400%	102	+15.972%
2017-03-08	32.5600	32.5601	32.4900	32.4900	-1.129%	7,100	+16.436%
2017-03-02	33.0000	33.0000	32.8610	32.8610	-0.300%	1,638	+15.121%
2017-03-01	32.7500	32.9600	32.7500	32.9600	+2.615%	15,336	+14.775%
2017-02-28	32.0900	32.1200	32.0900	32.1200	-0.742%	463	+17.777%
2017-02-27	32.3120	32.3600	32.2500	32.3600	+0.466%	1,371	+16.904%
2017-02-24	32.2000	32.2100	32.2000	32.2100	-0.525%	1,151	+17.448%
2017-02-22	32.3800	32.3801	32.3800	32.3801	+0.761%	710	+16.831%
2017-02-17	32.0500	32.1354	32.0500	32.1354	+0.266%	846	+17.721%
2017-02-16	32.1600	32.1600	32.0500	32.0500	-0.651%	300	+18.034%
2017-02-14	32.2700	32.2700	32.2600	32.2600	-1.496%	600	+17.266%
2017-02-13	32.7200	32.8000	32.7200	32.7500	+0.893%	5,750	+15.511%
2017-02-10	32.4400	32.5190	32.4400	32.4600	+0.745%	4,781	+16.543%
2017-02-09	31.9700	32.2300	31.9700	32.2200	+1.637%	4,500	+17.412%
2017-02-08	31.7000	31.7156	31.7000	31.7010	+0.035%	1,726	+19.334%
2017-02-07	31.7700	31.7700	31.6900	31.6900	+0.392%	4,576	+19.375%
2017-02-06	31.6700	31.6700	31.5564	31.5664	-1.139%	1,350	+19.843%
2017-02-03	31.8400	31.9300	31.8400	31.9300	+0.789%	850	+18.478%
2017-02-02	31.5400	31.6800	31.5300	31.6800	+0.412%	4,824	+19.413%
2017-02-01	31.6700	31.6800	31.5500	31.5500	+0.734%	8,314	+19.905%
2017-01-31	31.0744	31.3200	31.0744	31.3200	-0.603%	3,520	+20.785%
2017-01-30	31.6100	31.6100	31.5100	31.5100	-1.099%	5,700	+20.057%
2017-01-27	31.9400	31.9400	31.8600	31.8600	-0.344%	2,301	+18.738%
2017-01-26	31.9100	32.0000	31.9100	31.9700	+0.385%	5,401	+18.330%
2017-01-25	31.8475	31.8475	31.8475	31.8475	+0.688%	252	+18.785%
2017-01-24	31.2900	31.6300	31.2900	31.6300	+1.151%	10,422	+19.602%
2017-01-23	31.4200	31.4200	31.2236	31.2700	-2.281%	5,033	+20.979%
2017-01-20	32.0000	32.0000	32.0000	32.0000	-0.062%	800	+18.219%
2017-01-19	32.0200	32.0200	32.0000	32.0200	+0.534%	6,519	+18.145%
2017-01-18	31.8100	31.8500	31.8100	31.8500	-0.125%	6,500	+18.776%
2017-01-17	32.0700	32.0900	31.8900	31.8900	-2.952%	6,650	+18.627%
2017-01-13	32.7300	32.9014	32.7300	32.8600	+1.420%	5,159	+15.125%
2017-01-12	32.4500	32.4500	32.2159	32.4000	-2.026%	8,234	+16.759%
2017-01-09	33.1000	33.1200	33.0000	33.0700	-0.631%	62,335	+14.394%
2017-01-06	33.2800	33.2800	33.2800	33.2800	+1.744%	400	+13.672%
2017-01-04	32.5200	32.7096	32.5200	32.7096	+0.676%	5,428	+15.654%
2017-01-03	32.5000	32.6200	32.4400	32.4900	+1.392%	15,589	+16.436%
2016-12-30	32.1600	32.1600	32.0200	32.0440	+1.245%	7,443	+18.056%
2016-12-29	31.8400	31.8400	31.6500	31.6500	-1.586%	4,542	+19.526%
2016-12-28	32.1700	32.2100	32.1600	32.1600	-0.155%	5,101	+17.631%
2016-12-27	32.2400	32.2400	32.2100	32.2100	+1.593%	3,645	+17.448%
2016-12-23	31.6500	31.7050	31.6500	31.7050	-1.075%	3,255	+19.319%
2016-12-22	32.0300	32.0494	32.0000	32.0494	-0.269%	5,350	+18.037%
2016-12-21	32.1360	32.1360	32.1360	32.1360	-1.423%	173	+17.718%
2016-12-20	32.6600	32.7100	32.5900	32.5999	+1.399%	75,370	+16.043%
2016-12-19	31.9800	32.1922	31.9800	32.1500	+1.164%	8,468	+17.667%
2016-12-16	31.9700	31.9700	31.7800	31.7800	-1.071%	8,007	+19.037%
2016-12-15	32.2199	32.2200	32.1240	32.1240	+0.671%	2,467	+17.762%
2016-12-14	31.5900	31.9100	31.5900	31.9100	-0.188%	4,660	+18.552%
2016-12-13	31.8200	31.9975	31.8200	31.9700	+2.797%	8,693	+18.330%
2016-12-12	31.0200	31.1500	31.0200	31.1000	+0.778%	8,401	+21.640%
2016-12-09	30.8000	30.9200	30.8000	30.8600	+1.647%	11,837	+22.586%
2016-12-08	30.3200	30.3600	30.3200	30.3599	-0.296%	4,513	+24.605%
2016-12-07	30.4940	30.4940	30.3700	30.4500	-1.021%	2,848	+24.236%
2016-12-06	30.6600	30.7962	30.6500	30.7642	-0.084%	20,784	+22.968%
2016-12-05	30.9800	31.0700	30.7901	30.7901	-0.194%	12,509	+22.864%
2016-12-02	30.8400	30.8546	30.8400	30.8500	-3.024%	2,435	+22.626%
2016-11-30	31.7000	31.8120	31.7000	31.8120	+0.448%	500	+18.917%
2016-11-29	31.6600	31.7200	31.6600	31.6700	+0.668%	4,106	+19.451%
2016-11-28	31.5200	31.5200	31.3800	31.4600	-0.317%	11,446	+20.248%
2016-11-25	31.5600	31.5600	31.5600	31.5600	-1.743%	265	+19.867%
2016-11-23	32.1753	32.2000	32.1200	32.1200	+1.261%	1,304	+17.777%
2016-11-21	31.4900	31.7200	31.4900	31.7200	+0.730%	6,806	+19.262%
2016-11-18	31.4846	31.5200	31.4846	31.4900	-1.870%	11,336	+20.133%
2016-11-17	31.7800	32.0900	31.7600	32.0900	+1.970%	9,707	+17.887%
2016-11-16	31.4600	31.5000	31.4500	31.4700	+0.159%	5,600	+20.210%
2016-11-15	31.3000	31.4200	31.3000	31.4200	+1.486%	1,737	+20.401%
2016-11-14	30.7400	30.9800	30.7400	30.9600	-0.129%	1,858	+22.190%
2016-11-11	30.9500	31.0100	30.9400	31.0000	+0.438%	6,491	+22.032%
2016-11-09	30.0000	30.8648	30.0000	30.8648	+1.429%	73,099	+22.567%
2016-11-08	30.3600	30.5600	30.3100	30.4300	-0.621%	2,891	+24.318%
2016-11-07	30.5900	30.6340	30.5900	30.6200	+1.761%	1,200	+23.547%
2016-11-04	30.1200	30.2300	30.0900	30.0900	-1.409%	1,402	+25.723%
2016-11-03	30.6000	30.7300	30.5100	30.5200	-0.457%	1,932	+23.952%
2016-11-02	30.7600	30.7700	30.6600	30.6600	-1.383%	4,250	+23.386%
2016-11-01	31.3800	31.3800	31.0900	31.0900	-1.645%	2,701	+21.679%
2016-10-31	31.6700	31.6900	31.6100	31.6100	-0.227%	8,020	+19.677%
2016-10-28	31.6818	31.6818	31.6818	31.6818	-0.497%	100	+19.406%
2016-10-27	31.8400	31.8400	31.8400	31.8400	+0.696%	205	+18.813%
2016-10-25	31.6200	31.6200	31.6200	31.6200	-0.535%	301	+19.639%
2016-10-24	31.7900	31.7900	31.7900	31.7900	+0.953%	167	+19.000%
2016-10-21	31.3600	31.4900	31.3600	31.4900	-0.495%	2,300	+20.133%
2016-10-20	31.6500	31.6800	31.6450	31.6468	+0.173%	2,626	+19.538%
2016-10-19	31.6100	31.6200	31.5812	31.5920	-0.278%	4,037	+19.746%
2016-10-18	31.6400	31.6800	31.6300	31.6800	+1.224%	19,601	+19.413%
2016-10-17	31.2968	31.2968	31.2968	31.2968	-0.455%	216	+20.875%
2016-10-14	31.5420	31.5420	31.4400	31.4400	-1.039%	1,631	+20.324%
2016-10-12	31.7800	31.7800	31.7700	31.7700	+0.634%	1,067	+19.075%
2016-10-11	31.5698	31.5698	31.5698	31.5698	-1.066%	551	+19.830%
2016-10-10	31.9100	31.9100	31.9100	31.9100	+1.163%	700	+18.552%
2016-10-07	31.5430	31.5430	31.5430	31.5430	-1.057%	156	+19.932%
2016-10-06	31.7100	31.8800	31.7100	31.8800	-0.172%	47,777	+18.664%
2016-10-05	31.8800	31.9500	31.8800	31.9350	+0.047%	2,321	+18.459%
2016-10-04	31.9903	32.0500	31.9200	31.9200	+1.141%	1,516	+18.515%
2016-10-03	31.5510	31.5600	31.5500	31.5600	-0.224%	3,798	+19.867%
2016-09-29	31.6310	31.6310	31.6310	31.6310	-0.583%	2,185	+19.598%
2016-09-28	31.7043	31.8400	31.7043	31.8164	+0.452%	9,480	+18.901%
2016-09-27	31.6400	31.6732	31.6400	31.6732	+2.082%	900	+19.439%
2016-09-26	31.0290	31.0290	31.0273	31.0273	-1.187%	860	+21.925%
2016-09-22	31.4400	31.4400	31.4000	31.4000	+3.143%	400	+20.478%
2016-09-20	30.4200	30.4432	30.4200	30.4432	+1.241%	1,116	+24.264%
2016-09-16	30.0400	30.0902	30.0400	30.0700	-0.199%	420	+25.806%
2016-09-15	30.1300	30.1300	30.1300	30.1300	-0.100%	202	+25.556%
2016-09-13	30.1099	30.1601	30.0000	30.1601	+0.453%	1,220	+25.431%
2016-09-12	29.9600	30.0299	29.9300	30.0240	-0.319%	1,791	+25.999%
2016-09-09	30.1200	30.1200	30.1200	30.1200	-0.430%	1,956	+25.598%
2016-09-08	30.2500	30.2500	30.2500	30.2500	+0.265%	1,640	+25.058%
2016-09-07	30.2700	30.2700	30.1700	30.1700	+0.937%	2,424	+25.389%
2016-09-06	29.9300	29.9400	29.8900	29.8900	+0.201%	1,115	+26.564%
2016-09-01	29.9300	29.9300	29.7390	29.8300	+1.428%	1,244	+26.819%
2016-08-31	29.3700	29.4100	29.3700	29.4100	-1.110%	452	+28.630%
2016-08-30	29.6200	29.7710	29.6200	29.7400	+1.191%	2,224	+27.202%
2016-08-29	29.4562	29.4562	29.3900	29.3900	-0.777%	2,325	+28.717%
2016-08-26	29.4600	29.6200	29.4450	29.6200	-0.737%	3,319	+27.718%
2016-08-25	29.8400	29.8400	29.8400	29.8400	-0.633%	280	+26.776%
2016-08-24	30.0300	30.0300	30.0000	30.0300	+0.234%	423	+25.974%
2016-08-23	29.9700	29.9700	29.9600	29.9600	+2.009%	528	+26.268%
2016-08-22	29.2000	29.3846	29.2000	29.3700	+0.997%	3,193	+28.805%
2016-08-19	29.1300	29.1300	29.0800	29.0800	-1.457%	2,863	+30.089%
2016-08-18	29.5500	29.5500	29.4510	29.5100	-1.862%	4,368	+28.194%
2016-08-17	30.1700	30.1800	30.0100	30.0700	-3.405%	20,318	+25.806%
2016-08-15	31.0600	31.1300	31.0501	31.1300	-0.702%	904	+21.523%
2016-08-12	31.3810	31.3810	31.3500	31.3500	+0.032%	503	+20.670%
2016-08-11	31.1630	31.3600	31.1630	31.3400	+1.129%	4,400	+20.708%
2016-08-10	31.0500	31.0500	30.9900	30.9900	+0.032%	2,380	+22.072%
2016-08-09	30.9900	31.0400	30.9802	30.9802	+1.011%	9,099	+22.110%
2016-08-08	30.7600	30.8390	30.6372	30.6700	-1.919%	16,898	+23.345%
2016-08-05	31.4300	31.4300	31.2600	31.2700	+0.105%	55,378	+20.979%
2016-08-04	31.2210	31.2371	31.2200	31.2371	-0.816%	736	+21.106%
2016-08-03	31.4940	31.4940	31.4940	31.4940	-2.193%	3,050	+20.118%
2016-08-01	32.3100	32.3100	32.2000	32.2000	+1.693%	733	+17.484%
2016-07-29	31.6600	31.6640	31.6400	31.6640	-1.050%	675	+19.473%
2016-07-28	31.8700	32.0000	31.8200	32.0000	-1.036%	874	+18.219%
2016-07-27	32.3351	32.3351	32.3351	32.3351	-0.825%	495	+16.994%
2016-07-26	32.5600	32.6040	32.5600	32.6040	+0.320%	1,668	+16.029%
2016-07-25	32.6200	32.6200	32.5000	32.5000	-0.809%	872	+16.400%
2016-07-22	32.6800	32.7650	32.5700	32.7650	+1.502%	5,877	+15.459%
2016-07-21	32.4500	32.4500	32.2600	32.2800	-3.221%	605	+17.193%
2016-07-20	33.3000	33.3542	33.2100	33.3542	+1.814%	40,118	+13.419%
2016-07-19	32.8700	32.8700	32.7600	32.7600	+0.604%	3,100	+15.476%
2016-07-18	32.4800	32.5632	32.4800	32.5632	+0.504%	2,093	+16.174%
2016-07-15	32.4160	32.4299	32.4000	32.4000	-2.468%	4,302	+16.759%
2016-07-14	33.2500	33.2500	33.2200	33.2200	+1.096%	552	+13.877%
2016-07-13	32.8300	32.8599	32.7708	32.8599	-2.232%	800	+15.125%
2016-07-12	33.4200	33.6100	33.4200	33.6100	+2.127%	1,394	+12.556%
2016-07-11	32.8700	32.9100	32.8700	32.9100	+3.033%	37,397	+14.950%
2016-07-08	31.5500	31.9705	31.5500	31.9412	-0.153%	2,125	+18.436%
2016-07-07	32.0300	32.0300	31.9900	31.9900	+0.377%	3,281	+18.256%
2016-07-06	31.7150	31.9300	31.7100	31.8700	-0.250%	9,098	+18.701%
2016-07-05	32.1400	32.1400	31.9500	31.9500	-1.493%	1,255	+18.404%
2016-07-01	32.4341	32.4341	32.4341	32.4341	+0.540%	114	+16.637%
2016-06-30	32.0460	32.2964	31.9800	32.2600	-1.376%	2,086	+17.266%
2016-06-29	32.5400	32.7100	32.5400	32.7100	+1.395%	3,360	+15.653%
2016-06-28	32.1400	32.2600	32.1200	32.2600	+3.001%	2,307	+17.266%
2016-06-27	31.3300	31.3300	31.3200	31.3200	+1.787%	835	+20.785%
2016-06-24	30.4300	30.8450	30.3500	30.7700	-6.077%	9,503	+22.944%
2016-06-23	32.6900	32.8150	32.6900	32.7610	+0.741%	2,890	+15.473%
2016-06-22	32.5800	32.5900	32.5200	32.5200	-0.763%	4,025	+16.328%
2016-06-21	32.6490	32.7700	32.6490	32.7700	+2.470%	1,200	+15.441%
2016-06-20	31.9400	31.9800	31.9400	31.9800	+2.446%	555	+18.293%
2016-06-17	31.2200	31.2200	31.2000	31.2165	-0.932%	430	+21.186%
2016-06-16	31.2800	31.5101	31.2200	31.5101	-3.165%	2,340	+20.057%
2016-06-15	32.5300	32.5400	32.5300	32.5400	+1.764%	833	+16.257%
2016-06-14	32.2000	32.2126	31.9760	31.9760	-2.034%	1,754	+18.307%
2016-06-13	32.7700	32.9300	32.6400	32.6400	-3.632%	3,876	+15.901%
2016-06-09	33.6200	33.8800	33.6200	33.8700	-0.059%	1,937	+11.692%
2016-06-08	33.9700	33.9700	33.8900	33.8900	-0.029%	1,325	+11.626%
2016-06-07	33.9000	33.9000	33.8900	33.9000	+0.593%	2,167	+11.593%
2016-06-06	33.7000	33.7000	33.7000	33.7000	+2.400%	385	+12.255%
2016-06-03	32.9505	32.9505	32.8500	32.9100	-1.349%	10,689	+14.950%
2016-06-01	33.3600	33.3600	33.3600	33.3600	-1.681%	800	+13.399%
2016-05-31	34.1395	34.1400	33.9300	33.9304	+0.412%	2,200	+11.493%
2016-05-27	33.8000	33.8000	33.7911	33.7911	+0.324%	499	+11.953%
2016-05-26	33.6820	33.6820	33.6820	33.6820	-0.113%	152	+12.315%
2016-05-25	33.6900	33.7200	33.6900	33.7200	-0.969%	1,442	+12.189%
2016-05-24	33.8400	34.0500	33.8400	34.0500	+2.099%	2,625	+11.101%
2016-05-23	33.4000	33.4400	33.3500	33.3500	+0.573%	13,305	+13.433%
2016-05-19	33.2900	33.3300	33.1600	33.1600	-0.867%	1,700	+14.083%
2016-05-18	33.4599	33.4599	33.4500	33.4500	+0.232%	240	+13.094%
2016-05-17	33.6600	33.6600	33.3600	33.3726	+0.915%	2,316	+13.356%
2016-05-16	33.0700	33.0700	33.0700	33.0700	-0.840%	318	+14.394%
2016-05-13	33.3300	33.3500	33.3300	33.3500	+0.969%	388	+13.433%
2016-05-12	33.0300	33.0480	32.7850	33.0300	+0.091%	12,846	+14.532%
2016-05-11	33.3000	33.3000	32.9250	33.0000	-2.396%	18,870	+14.636%
2016-05-10	33.4800	33.8100	33.4800	33.8100	+3.016%	2,886	+11.890%
2016-05-09	32.8200	32.8200	32.8100	32.8200	+1.296%	2,600	+15.265%
2016-05-06	32.1500	32.4000	32.1108	32.4000	+1.234%	5,200	+16.759%
2016-05-05	31.9300	32.0050	31.9300	32.0050	+0.740%	1,050	+18.200%
2016-05-03	31.7400	31.7722	31.7400	31.7700	-1.732%	3,350	+19.075%
2016-05-02	32.3300	32.4200	32.2000	32.3300	+2.700%	2,600	+17.012%
2016-04-29	32.0100	32.0100	31.4800	31.4801	-2.235%	6,033	+20.171%
2016-04-28	32.9000	32.9000	32.1711	32.1999	-7.044%	3,832	+17.485%
2016-04-27	34.3800	34.6399	34.3800	34.6399	+0.057%	6,969	+9.209%
2016-04-26	34.4100	34.6200	34.4100	34.6200	+0.464%	572	+9.272%
2016-04-25	34.5400	34.5400	34.4200	34.4600	-1.402%	2,745	+9.779%
2016-04-22	34.8500	35.0000	34.8500	34.9500	+1.865%	6,959	+8.240%
2016-04-21	34.4440	34.4720	34.3100	34.3100	-1.266%	2,649	+10.259%
2016-04-20	34.3300	34.7500	34.3300	34.7500	+1.188%	2,850	+8.863%
2016-04-19	34.3700	34.3700	34.3200	34.3420	+1.574%	1,901	+10.157%
2016-04-18	33.7300	33.8099	33.7000	33.8099	+1.409%	6,508	+11.890%
2016-04-15	33.3500	33.3520	33.2300	33.3400	-0.892%	3,815	+13.467%