Dark

DXJR
WisdomTree Japan Hedged Real Estate Fund
stock NYSE

Inactive

Mar 16, 2018

14.48USD+0.069%(+0.01)1,721

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	14.4500	14.4800	14.4500	14.4800	+0.069%	1,721	0.000%
2018-03-15	14.4900	14.4900	14.4700	14.4700	+0.556%	1,452	+0.069%
2018-03-14	14.3900	14.3900	14.3900	14.3900	-0.277%	1,529	+0.625%
2018-03-13	14.4900	14.5100	14.4100	14.4300	+0.280%	3,615	+0.347%
2018-03-12	14.4210	14.4210	14.3800	14.3897	-0.279%	1,619	+0.628%
2018-03-09	14.4000	14.4500	14.4000	14.4300	+0.278%	1,210	+0.347%
2018-03-08	14.3800	14.3900	14.3800	14.3900	+1.046%	963	+0.625%
2018-03-07	14.2410	14.2410	14.2410	14.2410	-0.829%	217	+1.678%
2018-03-06	14.3141	14.3600	14.3141	14.3600	+1.700%	742	+0.836%
2018-03-05	14.1200	14.1200	14.1200	14.1200	-0.141%	764	+2.550%
2018-03-02	14.1400	14.1400	14.1400	14.1400	+0.354%	829	+2.405%
2018-03-01	14.4200	14.4200	14.0901	14.0901	-4.214%	1,063	+2.767%
2018-02-28	14.7100	14.7100	14.7100	14.7100	-0.608%	165	-1.564%
2018-02-27	14.9300	14.9300	14.8000	14.8000	-1.130%	2,304	-2.162%
2018-02-26	14.9800	14.9800	14.8908	14.9691	+1.485%	3,630	-3.267%
2018-02-23	14.7000	14.7500	14.6300	14.7500	+2.147%	15,384	-1.831%
2018-02-22	14.5001	14.5500	14.4400	14.4400	-0.892%	55,177	+0.277%
2018-02-21	14.7300	14.7500	14.5700	14.5700	+0.646%	24,125	-0.618%
2018-02-16	14.4765	14.4765	14.4765	14.4765	+1.305%	152	+0.024%
2018-02-15	14.2900	14.2900	14.2900	14.2900	-0.731%	803	+1.330%
2018-02-14	14.1600	14.3952	14.1600	14.3952	+0.807%	2,482	+0.589%
2018-02-13	14.2200	14.3100	14.2000	14.2800	-2.125%	36,003	+1.401%
2018-02-12	14.5200	14.5900	14.4300	14.5900	+2.746%	7,076	-0.754%
2018-02-09	14.4000	14.4000	14.0220	14.2000	+0.247%	7,022	+1.972%
2018-02-08	14.6503	14.6600	14.1650	14.1650	-3.639%	8,023	+2.224%
2018-02-07	14.6600	14.8600	14.6600	14.7000	-1.210%	8,640	-1.497%
2018-02-06	14.6700	14.9000	14.6700	14.8800	+0.609%	27,655	-2.688%
2018-02-05	15.1700	15.2900	14.7500	14.7900	-5.435%	21,997	-2.096%
2018-02-02	15.7100	15.7100	15.6400	15.6400	+0.128%	2,231	-7.417%
2018-02-01	15.6300	15.6899	15.6100	15.6200	-0.573%	1,434	-7.298%
2018-01-31	15.6600	15.7800	15.6600	15.7100	-0.317%	24,557	-7.829%
2018-01-30	15.6900	15.7600	15.6900	15.7600	-1.315%	4,272	-8.122%
2018-01-29	15.9700	15.9950	15.9700	15.9700	-1.115%	3,449	-9.330%
2018-01-26	16.0600	16.1500	16.0600	16.1500	+0.056%	1,030	-10.341%
2018-01-25	16.1410	16.1410	16.1410	16.1410	-0.050%	448	-10.291%
2018-01-24	16.1400	16.1490	16.1400	16.1490	+1.187%	1,226	-10.335%
2018-01-19	15.9500	15.9595	15.9420	15.9595	+0.627%	1,458	-9.270%
2018-01-18	15.8600	15.8600	15.8600	15.8600	-0.999%	2,350	-8.701%
2018-01-17	15.9100	16.0200	15.8900	16.0200	+1.844%	2,738	-9.613%
2018-01-16	15.8052	15.8052	15.7300	15.7300	-0.820%	716	-7.947%
2018-01-12	15.7800	15.8600	15.7800	15.8600	+0.063%	469	-8.701%
2018-01-11	15.7600	15.8500	15.7600	15.8500	+0.699%	1,044	-8.644%
2018-01-10	15.7777	15.8100	15.7400	15.7400	-0.882%	940	-8.005%
2018-01-09	15.8700	15.8800	15.8300	15.8800	+0.698%	2,030	-8.816%
2018-01-08	15.7500	15.7700	15.7500	15.7700	+0.564%	1,098	-8.180%
2018-01-05	15.6900	15.6900	15.6800	15.6816	+0.330%	350	-7.662%
2018-01-04	15.6200	15.6500	15.6200	15.6300	+0.579%	5,975	-7.358%
2018-01-03	15.3300	15.5600	15.3300	15.5400	+1.562%	10,177	-6.821%
2018-01-02	15.2732	15.3010	15.2732	15.3010	-0.254%	2,546	-5.366%
2017-12-29	15.3200	15.3500	15.3000	15.3400	+0.327%	5,080	-5.606%
2017-12-28	15.3300	15.3799	15.2900	15.2900	-0.650%	7,870	-5.298%
2017-12-27	15.3900	15.4600	15.3900	15.3900	+0.457%	2,271	-5.913%
2017-12-26	15.3500	15.3501	15.3200	15.3200	-0.905%	1,932	-5.483%
2017-12-22	15.4600	15.4600	15.4599	15.4599	+0.064%	631	-6.338%
2017-12-21	15.4500	15.4500	15.4500	15.4500	+0.455%	151	-6.278%
2017-12-20	15.3500	15.3900	15.3500	15.3800	-0.195%	1,915	-5.852%
2017-12-19	15.5400	15.5400	15.4100	15.4100	-1.344%	2,991	-6.035%
2017-12-18	15.6500	15.6500	15.6200	15.6200	-0.319%	1,196	-7.298%
2017-12-15	15.6300	15.6800	15.6300	15.6700	+0.336%	2,371	-7.594%
2017-12-14	15.6692	15.6930	15.6176	15.6176	-0.461%	3,432	-7.284%
2017-12-13	15.7000	15.7100	15.6899	15.6899	+0.062%	2,114	-7.711%
2017-12-12	15.7080	15.7080	15.6801	15.6801	+0.642%	715	-7.654%
2017-12-11	15.5800	15.5800	15.5800	15.5800	-0.638%	422	-7.060%
2017-12-08	15.6687	15.6800	15.6687	15.6800	+0.836%	616	-7.653%
2017-12-07	15.5200	15.5690	15.5200	15.5500	+1.303%	1,931	-6.881%
2017-12-06	15.3522	15.3820	15.3500	15.3500	-1.032%	1,031	-5.668%
2017-12-05	15.4501	15.5100	15.4500	15.5100	+1.108%	2,424	-6.641%
2017-12-04	15.4000	15.4000	15.3400	15.3400	+0.647%	2,841	-5.606%
2017-12-01	15.3709	15.3709	15.2414	15.2414	-1.795%	635	-4.996%
2017-11-30	15.4301	15.5400	15.4300	15.5200	+0.985%	3,638	-6.701%
2017-11-29	15.3686	15.3686	15.3686	15.3686	+0.317%	728	-5.782%
2017-11-28	15.2700	15.3200	15.2700	15.3200	+1.055%	3,075	-5.483%
2017-11-27	15.2000	15.2000	15.1600	15.1600	-1.302%	1,432	-4.485%
2017-11-24	15.3400	15.3600	15.3400	15.3600	+1.453%	748	-5.729%
2017-11-17	15.1176	15.1400	15.1176	15.1400	-0.329%	431	-4.359%
2017-11-16	15.1500	15.1900	15.1500	15.1900	+1.132%	710	-4.674%
2017-11-15	14.9300	15.0200	14.8900	15.0200	-1.249%	2,062	-3.595%
2017-11-14	15.2100	15.2100	15.2100	15.2100	-0.491%	220	-4.799%
2017-11-13	15.0800	15.2850	15.0800	15.2850	-0.759%	3,206	-5.267%
2017-11-10	15.4100	15.4100	15.3700	15.4019	-0.889%	1,640	-5.986%
2017-11-09	15.4800	15.5400	15.4600	15.5400	-0.512%	6,867	-6.821%
2017-11-08	15.5700	15.6200	15.5700	15.6200	+0.257%	335	-7.298%
2017-11-07	15.6000	15.6000	15.5700	15.5800	+0.322%	2,169	-7.060%
2017-11-06	15.5300	15.5500	15.5000	15.5300	-0.512%	6,103	-6.761%
2017-11-03	15.5595	15.6200	15.5595	15.6100	+0.128%	4,868	-7.239%
2017-11-02	15.4500	15.5900	15.4500	15.5900	+0.322%	1,676	-7.120%
2017-11-01	15.4510	15.5500	15.4510	15.5400	+2.387%	6,709	-6.821%
2017-10-30	15.1777	15.1777	15.1777	15.1777	-0.409%	285	-4.597%
2017-10-27	15.2200	15.2400	15.1950	15.2400	+0.461%	5,722	-4.987%
2017-10-26	15.1790	15.1790	15.1250	15.1700	+0.730%	897	-4.548%
2017-10-25	15.0500	15.0600	14.9700	15.0600	-1.246%	2,952	-3.851%
2017-10-24	15.2090	15.2500	15.2000	15.2500	+1.396%	3,411	-5.049%
2017-10-23	15.1500	15.1500	15.0400	15.0400	-0.331%	5,105	-3.723%
2017-10-20	15.0900	15.0900	15.0900	15.0900	+1.004%	538	-4.042%
2017-10-19	14.9500	14.9900	14.9205	14.9400	-0.731%	908	-3.079%
2017-10-16	15.0000	15.0500	14.9700	15.0500	+0.333%	1,945	-3.787%
2017-10-13	14.9200	15.0000	14.9200	15.0000	+0.334%	2,403	-3.467%
2017-10-12	14.9800	14.9800	14.9000	14.9500	-0.313%	1,538	-3.144%
2017-10-11	14.9969	14.9969	14.9969	14.9969	+0.887%	647	-3.447%
2017-10-10	14.8300	14.8650	14.8300	14.8650	+0.650%	760	-2.590%
2017-10-09	14.7900	14.7900	14.7690	14.7690	+0.199%	620	-1.957%
2017-10-05	14.7396	14.7396	14.7396	14.7396	+0.543%	495	-1.761%
2017-10-04	14.7600	14.7600	14.6500	14.6600	-0.702%	12,528	-1.228%
2017-10-03	14.7636	14.7636	14.7636	14.7636	+0.638%	283	-1.921%
2017-09-29	14.6600	14.6700	14.6300	14.6700	+0.411%	9,904	-1.295%
2017-09-28	14.6100	14.6100	14.6100	14.6100	+0.068%	454	-0.890%
2017-09-26	14.6001	14.6001	14.6000	14.6000	0.000%	547	-0.822%
2017-09-25	14.5800	14.6000	14.5600	14.6000	+0.206%	1,000	-0.822%
2017-09-21	14.5700	14.5700	14.5700	14.5700	+1.110%	1,076	-0.618%
2017-09-18	14.3000	14.4100	14.3000	14.4100	+0.980%	1,484	+0.486%
2017-09-15	14.2701	14.2701	14.2701	14.2701	+0.211%	213	+1.471%
2017-09-14	14.2368	14.2500	14.2368	14.2400	+0.378%	828	+1.685%
2017-09-12	14.1864	14.1864	14.1864	14.1864	-0.306%	104	+2.070%
2017-09-11	14.1700	14.2300	14.1700	14.2300	+0.565%	959	+1.757%
2017-09-07	14.1100	14.1500	14.1100	14.1500	+0.640%	1,541	+2.332%
2017-09-06	14.0200	14.0900	14.0200	14.0600	+0.716%	831	+2.987%
2017-09-05	14.0400	14.0400	13.9000	13.9600	-1.828%	2,847	+3.725%
2017-09-01	14.2201	14.2639	14.2200	14.2200	+0.509%	4,925	+1.828%
2017-08-30	14.1400	14.1480	14.1400	14.1480	+0.057%	400	+2.347%
2017-08-28	14.1459	14.1459	14.0900	14.1400	+0.142%	3,506	+2.405%
2017-08-25	14.1200	14.1200	14.1200	14.1200	-0.071%	218	+2.550%
2017-08-24	14.1300	14.1300	14.1300	14.1300	-0.212%	274	+2.477%
2017-08-22	14.1700	14.1800	14.1200	14.1600	+0.071%	4,985	+2.260%
2017-08-21	14.0760	14.1500	14.0760	14.1500	+0.426%	5,530	+2.332%
2017-08-18	14.1073	14.1073	14.0900	14.0900	+0.035%	1,083	+2.768%
2017-08-17	14.1100	14.1100	14.0850	14.0850	-0.459%	404	+2.804%
2017-08-16	14.1865	14.1870	14.1500	14.1500	-0.562%	840	+2.332%
2017-08-15	14.1750	14.2300	14.1750	14.2300	+0.461%	853	+1.757%
2017-08-14	14.1647	14.1647	14.1647	14.1647	+0.673%	113	+2.226%
2017-08-11	14.0501	14.0800	14.0501	14.0700	-0.149%	2,560	+2.914%
2017-08-10	14.2700	14.2700	14.0910	14.0910	-1.736%	785	+2.761%
2017-08-09	14.3200	14.3600	14.3200	14.3400	-0.486%	5,262	+0.976%
2017-08-08	14.4101	14.4101	14.4101	14.4101	-0.757%	354	+0.485%
2017-08-07	14.4829	14.5300	14.4829	14.5200	+0.138%	2,181	-0.275%
2017-08-04	14.4601	14.5000	14.4600	14.5000	+0.625%	6,127	-0.138%
2017-08-03	14.3400	14.4100	14.3400	14.4100	0.000%	1,761	+0.486%
2017-08-02	14.3700	14.4100	14.3600	14.4100	-0.621%	1,005	+0.486%
2017-08-01	14.5000	14.5200	14.4900	14.5000	+0.764%	2,779	-0.138%
2017-07-31	14.3900	14.3900	14.3900	14.3900	-0.346%	548	+0.625%
2017-07-28	14.4400	14.4400	14.4400	14.4400	+1.262%	401	+0.277%
2017-07-27	14.3100	14.3144	14.2600	14.2600	+0.070%	2,347	+1.543%
2017-07-26	14.2500	14.2500	14.2500	14.2500	-0.290%	407	+1.614%
2017-07-25	14.2740	14.2914	14.2740	14.2914	+0.857%	977	+1.320%
2017-07-24	14.1700	14.1700	14.1700	14.1700	-0.071%	339	+2.188%
2017-07-21	14.1800	14.1800	14.1800	14.1800	-0.907%	710	+2.116%
2017-07-20	14.3100	14.3100	14.2600	14.3098	+0.773%	6,618	+1.189%
2017-07-19	14.1700	14.2000	14.1700	14.2000	+0.996%	1,942	+1.972%
2017-07-18	14.0900	14.0900	14.0600	14.0600	-0.425%	1,087	+2.987%
2017-07-17	14.1600	14.1600	14.1200	14.1200	+0.213%	1,466	+2.550%
2017-07-14	14.1900	14.1900	14.0900	14.0900	-0.705%	6,073	+2.768%
2017-07-13	14.1900	14.1900	14.1900	14.1900	+0.071%	1,606	+2.044%
2017-07-12	14.1500	14.1800	14.1500	14.1800	-0.351%	3,544	+2.116%
2017-07-11	14.2300	14.2300	14.2300	14.2300	0.000%	120	+1.757%
2017-07-10	14.1600	14.2300	14.1600	14.2300	+0.353%	7,285	+1.757%
2017-07-07	14.1700	14.2200	14.1500	14.1800	-0.709%	10,025	+2.116%
2017-07-06	14.2500	14.2813	14.2400	14.2813	+0.431%	1,327	+1.391%
2017-07-05	14.2100	14.2600	14.2100	14.2200	-0.906%	6,734	+1.828%
2017-07-03	14.3700	14.3935	14.3500	14.3500	+0.490%	2,195	+0.906%
2017-06-29	14.4144	14.4144	14.2100	14.2800	-0.902%	4,511	+1.401%
2017-06-28	14.4100	14.4100	14.4100	14.4100	+0.348%	326	+0.486%
2017-06-27	14.4200	14.4200	14.3600	14.3600	-0.692%	1,883	+0.836%
2017-06-26	14.4600	14.4600	14.4300	14.4600	-0.032%	2,598	+0.138%
2017-06-23	14.4647	14.4647	14.4647	14.4647	-0.037%	176	+0.106%
2017-06-22	14.5000	14.5199	14.4700	14.4700	-0.207%	1,794	+0.069%
2017-06-21	14.5000	14.5000	14.5000	14.5000	-0.069%	350	-0.138%
2017-06-20	14.5300	14.5400	14.4700	14.5100	-0.343%	2,294	-0.207%
2017-06-19	14.5100	14.5600	14.5100	14.5600	+0.345%	2,252	-0.549%
2017-06-16	14.4600	14.5100	14.4600	14.5100	-0.275%	1,725	-0.207%
2017-06-15	14.3400	14.5500	14.3400	14.5500	+1.891%	14,030	-0.481%
2017-06-14	14.3000	14.3000	14.2600	14.2800	-0.349%	2,305	+1.401%
2017-06-13	14.2700	14.3600	14.2700	14.3300	+1.344%	3,306	+1.047%
2017-06-12	14.1000	14.1400	14.1000	14.1400	+0.418%	2,101	+2.405%
2017-06-09	14.1434	14.1434	14.0600	14.0811	-0.618%	1,010	+2.833%
2017-06-08	14.1687	14.1687	14.1687	14.1687	-0.501%	514	+2.197%
2017-06-07	14.2148	14.2400	14.2142	14.2400	-0.072%	1,193	+1.685%
2017-06-06	14.2502	14.2502	14.2502	14.2502	-0.626%	172	+1.613%
2017-06-05	14.3583	14.3625	14.3300	14.3400	-0.070%	2,028	+0.976%
2017-06-02	14.3500	14.3500	14.3500	14.3500	+0.317%	220	+0.906%
2017-06-01	14.2913	14.3046	14.2913	14.3046	+1.379%	1,308	+1.226%
2017-05-31	14.0800	14.1100	14.0800	14.1100	+0.427%	923	+2.622%
2017-05-30	13.9900	14.0590	13.9900	14.0500	-0.355%	3,805	+3.060%
2017-05-26	14.1000	14.1000	14.1000	14.1000	-0.390%	665	+2.695%
2017-05-25	14.1552	14.1552	14.1552	14.1552	+0.534%	433	+2.295%
2017-05-24	14.0800	14.0800	14.0800	14.0800	-0.213%	734	+2.841%
2017-05-23	14.1100	14.1100	14.1000	14.1100	+0.995%	1,958	+2.622%
2017-05-22	13.9600	13.9867	13.9600	13.9710	-0.207%	1,242	+3.643%
2017-05-19	14.0000	14.0000	14.0000	14.0000	0.000%	1,019	+3.429%
2017-05-18	13.8100	14.0000	13.8100	14.0000	+1.302%	1,638	+3.429%
2017-05-17	13.8900	13.8900	13.8200	13.8200	-1.215%	3,445	+4.776%
2017-05-16	14.1200	14.1200	13.9900	13.9900	-1.124%	937	+3.503%
2017-05-15	14.1200	14.1490	14.1200	14.1490	+2.085%	716	+2.339%
2017-05-12	13.8900	13.8900	13.8318	13.8600	-0.645%	3,912	+4.473%
2017-05-11	14.0000	14.0000	13.9299	13.9500	-0.853%	2,384	+3.799%
2017-05-10	14.0700	14.0999	14.0500	14.0700	-0.071%	1,180	+2.914%
2017-05-09	14.1000	14.1200	14.0800	14.0800	+0.721%	5,325	+2.841%
2017-05-08	13.9536	13.9792	13.9536	13.9792	+0.570%	656	+3.582%
2017-05-05	13.8600	13.9099	13.8600	13.9000	+0.652%	1,796	+4.173%
2017-05-04	13.8300	13.8399	13.7948	13.8100	0.000%	2,481	+4.852%
2017-05-03	13.7400	13.8100	13.7300	13.8100	+0.656%	6,770	+4.852%
2017-05-02	13.6800	13.7400	13.6800	13.7200	+1.627%	3,161	+5.539%
2017-05-01	13.5108	13.5108	13.5004	13.5004	-0.145%	227	+7.256%
2017-04-27	13.5690	13.5690	13.5200	13.5200	-0.515%	629	+7.101%
2017-04-26	13.5900	13.5900	13.5900	13.5900	+0.305%	217	+6.549%
2017-04-25	13.5392	13.5487	13.5392	13.5487	+0.466%	1,203	+6.874%
2017-04-24	13.4859	13.4859	13.4859	13.4859	+1.474%	2,195	+7.371%
2017-04-21	13.3200	13.3300	13.2900	13.2900	-0.501%	2,444	+8.954%
2017-04-20	13.3000	13.3569	13.3000	13.3569	+1.104%	5,630	+8.408%
2017-04-19	13.2401	13.2401	13.2110	13.2110	-1.115%	417	+9.606%
2017-04-17	13.2000	13.3600	13.2000	13.3600	+2.297%	5,285	+8.383%
2017-04-13	13.1200	13.1200	13.0600	13.0600	-1.061%	1,307	+10.873%
2017-04-12	13.1900	13.2195	13.1600	13.2000	-0.076%	4,461	+9.697%
2017-04-11	13.2200	13.2200	13.2100	13.2100	+0.152%	555	+9.614%
2017-04-10	13.2700	13.2700	13.1800	13.1900	-0.681%	1,480	+9.780%
2017-04-07	13.2500	13.3200	13.2420	13.2805	+0.763%	1,441	+9.032%
2017-04-06	13.1800	13.2200	13.1700	13.1800	-0.076%	4,050	+9.863%
2017-04-05	13.3300	13.3300	13.1900	13.1900	-0.680%	3,201	+9.780%
2017-04-04	13.2430	13.2865	13.2300	13.2803	-0.223%	3,609	+9.034%
2017-04-03	13.3201	13.3201	13.2400	13.3100	0.000%	16,545	+8.790%
2017-03-31	13.2800	13.3100	13.2800	13.3100	-0.412%	3,061	+8.790%
2017-03-30	13.3472	13.3700	13.3400	13.3650	-0.410%	7,507	+8.343%
2017-03-29	13.4300	13.4400	13.4200	13.4200	-1.178%	4,983	+7.899%
2017-03-28	13.3999	13.5800	13.3999	13.5800	+1.192%	5,797	+6.627%
2017-03-27	13.3600	13.4200	13.3600	13.4200	-0.666%	978	+7.899%
2017-03-24	13.5000	13.5100	13.4700	13.5100	+0.746%	1,306	+7.180%
2017-03-23	13.4700	13.4700	13.3900	13.4100	+0.299%	7,195	+7.979%
2017-03-22	13.4300	13.4300	13.3700	13.3700	-0.452%	1,602	+8.302%
2017-03-21	13.6000	13.6000	13.3853	13.4307	-1.027%	4,168	+7.813%
2017-03-20	13.6001	13.6001	13.5700	13.5700	+0.074%	3,833	+6.706%
2017-03-17	13.6000	13.6000	13.5600	13.5600	-0.221%	6,702	+6.785%
2017-03-16	13.6700	13.6700	13.5900	13.5900	0.000%	3,820	+6.549%
2017-03-15	13.6100	13.6100	13.5900	13.5900	-0.073%	5,736	+6.549%
2017-03-14	13.6500	13.6500	13.5801	13.5999	-0.658%	3,490	+6.471%
2017-03-13	13.7100	13.7100	13.6800	13.6900	+0.810%	37,287	+5.771%
2017-03-10	13.6300	13.6300	13.5800	13.5800	-0.586%	73,314	+6.627%
2017-03-09	13.5600	13.6600	13.5600	13.6600	+0.589%	4,982	+6.003%
2017-03-08	13.6299	13.6299	13.5714	13.5800	+0.444%	1,184	+6.627%
2017-03-06	13.5143	13.5200	13.5143	13.5200	-0.223%	417	+7.101%
2017-03-03	13.6029	13.6029	13.5502	13.5502	-0.949%	581	+6.862%
2017-03-02	13.6800	13.6800	13.6800	13.6800	-0.403%	2,211	+5.848%
2017-03-01	13.7200	13.7400	13.6936	13.7354	+1.827%	3,945	+5.421%
2017-02-28	13.5300	13.5300	13.4600	13.4889	-0.963%	5,518	+7.348%
2017-02-27	13.5505	13.6200	13.5505	13.6200	+0.557%	2,794	+6.314%
2017-02-24	13.5501	13.5900	13.5300	13.5445	-0.477%	1,942	+6.907%
2017-02-23	13.5700	13.6094	13.5700	13.6094	+0.216%	3,507	+6.397%
2017-02-22	13.5700	13.5928	13.5700	13.5800	-0.876%	2,832	+6.627%
2017-02-21	13.6200	13.7130	13.6200	13.7000	+1.481%	3,279	+5.693%
2017-02-17	13.4600	13.5100	13.4600	13.5000	-0.621%	2,640	+7.259%
2017-02-16	13.6300	13.6300	13.5844	13.5844	-0.771%	708	+6.593%
2017-02-15	13.6700	13.7110	13.6600	13.6900	-0.219%	7,368	+5.771%
2017-02-14	13.6500	13.7402	13.6300	13.7200	-0.073%	4,447	+5.539%
2017-02-13	13.7500	13.7698	13.7300	13.7300	+0.146%	7,377	+5.462%
2017-02-10	13.7280	13.7400	13.6900	13.7100	+0.293%	4,637	+5.616%
2017-02-09	13.5700	13.6900	13.5350	13.6700	+1.560%	9,276	+5.925%
2017-02-08	13.4500	13.4869	13.4300	13.4600	-0.444%	6,477	+7.578%
2017-02-07	13.5700	13.5700	13.5200	13.5200	+0.670%	836	+7.101%
2017-02-06	13.4800	13.4800	13.4000	13.4300	-0.812%	5,335	+7.818%
2017-02-03	13.5400	13.5659	13.5000	13.5400	+0.222%	8,052	+6.942%
2017-02-02	13.4500	13.5100	13.4200	13.5100	-0.880%	3,767	+7.180%
2017-02-01	13.6750	13.6900	13.6300	13.6300	+0.516%	17,230	+6.236%
2017-01-31	13.4900	13.5600	13.4500	13.5600	-0.221%	14,638	+6.785%
2017-01-30	13.6900	13.6900	13.5600	13.5900	-1.379%	16,941	+6.549%
2017-01-27	13.8100	13.8200	13.7800	13.7800	-0.217%	6,747	+5.080%
2017-01-26	13.7400	13.8800	13.7400	13.8100	+0.583%	3,682	+4.852%
2017-01-25	13.7200	13.7425	13.7128	13.7300	-0.145%	3,547	+5.462%
2017-01-24	13.6700	13.7600	13.6700	13.7500	+0.954%	3,160	+5.309%
2017-01-23	13.5700	13.6200	13.5550	13.6200	-1.017%	1,838	+6.314%
2017-01-20	13.8100	13.8300	13.7200	13.7600	+0.316%	16,357	+5.233%
2017-01-19	13.7800	13.8100	13.7167	13.7167	-0.387%	24,573	+5.565%
2017-01-18	13.5900	13.7700	13.5900	13.7700	+1.774%	29,193	+5.156%
2017-01-17	13.6000	13.6179	13.5101	13.5300	-2.941%	12,109	+7.021%
2017-01-13	14.0000	14.0100	13.9324	13.9400	+0.216%	11,538	+3.874%
2017-01-12	13.8000	13.9099	13.7800	13.9099	-0.644%	3,656	+4.099%
2017-01-11	14.0600	14.0700	13.9399	14.0000	-0.356%	18,904	+3.429%
2017-01-10	14.1300	14.1300	14.0400	14.0500	-1.195%	26,832	+3.060%
2017-01-09	14.2400	14.2400	14.1800	14.2200	-0.140%	35,383	+1.828%
2017-01-06	14.2200	14.2950	14.2000	14.2400	+0.921%	20,495	+1.685%
2017-01-05	14.1500	14.1600	14.0800	14.1100	-0.704%	14,194	+2.622%
2017-01-04	14.0900	14.2200	14.0900	14.2100	+1.500%	96,832	+1.900%
2017-01-03	13.9800	14.0700	13.9200	14.0000	+1.376%	213,035	+3.429%
2016-12-30	13.8400	13.8800	13.8100	13.8100	+0.218%	18,414	+4.852%
2016-12-29	13.8400	13.8400	13.7529	13.7800	+0.145%	6,602	+5.080%
2016-12-28	14.0500	14.1100	13.7600	13.7600	-48.056%	20,424	+5.233%
2016-12-27	26.5400	26.5600	26.4900	26.4900	-0.339%	1,443	-45.338%
2016-12-23	26.6300	26.6300	26.5500	26.5800	0.000%	7,116	-45.523%
2016-12-22	26.5900	26.6000	26.5300	26.5800	+0.340%	3,550	-45.523%
2016-12-21	26.4200	26.5100	26.4200	26.4900	-0.526%	2,573	-45.338%
2016-12-20	26.8200	26.8200	26.6300	26.6300	+0.948%	158,695	-45.625%
2016-12-19	26.2800	26.4100	26.2800	26.3800	+0.076%	7,097	-45.110%
2016-12-16	26.4300	26.4300	26.3000	26.3600	-0.790%	2,133	-45.068%
2016-12-15	26.5200	26.6000	26.5000	26.5700	+0.302%	10,086	-45.502%
2016-12-14	26.2800	26.5100	26.2600	26.4900	-0.376%	49,463	-45.338%
2016-12-13	26.5900	26.6200	26.5401	26.5900	+1.180%	3,584	-45.543%
2016-12-12	26.5200	26.5300	26.2700	26.2800	-1.499%	31,783	-44.901%
2016-12-09	26.5900	26.6800	26.5900	26.6800	+0.452%	4,707	-45.727%
2016-12-08	26.5000	26.6400	26.5000	26.5600	+0.759%	7,003	-45.482%
2016-12-07	26.1800	26.4000	26.1600	26.3600	+1.112%	14,311	-45.068%
2016-12-06	26.0000	26.1000	25.9600	26.0700	+0.695%	11,400	-44.457%
2016-12-05	26.0100	26.0900	25.8800	25.8900	-0.423%	24,749	-44.071%
2016-12-02	25.9800	26.0400	25.9800	26.0000	-0.115%	4,830	-44.308%
2016-12-01	26.2400	26.2400	26.0100	26.0300	-1.364%	10,051	-44.372%
2016-11-30	26.2100	26.4400	26.2100	26.3900	+1.813%	5,769	-45.131%
2016-11-29	25.7600	25.9600	25.7600	25.9200	+0.817%	9,293	-44.136%
2016-11-28	25.7800	25.7800	25.6800	25.7100	+0.942%	33,180	-43.680%
2016-11-25	25.4500	25.5200	25.4200	25.4700	-0.779%	20,400	-43.149%
2016-11-23	25.4800	25.6900	25.4600	25.6700	+1.143%	9,905	-43.592%
2016-11-22	25.4000	25.4200	25.3400	25.3800	+0.555%	5,057	-42.947%
2016-11-21	25.2400	25.2900	25.1900	25.2400	+0.799%	11,750	-42.631%
2016-11-18	24.9000	25.1000	24.9000	25.0400	-0.949%	20,459	-42.173%
2016-11-17	25.0200	25.2800	25.0200	25.2800	+2.224%	5,578	-42.722%
2016-11-16	24.7600	24.8000	24.7300	24.7300	-1.356%	6,810	-41.448%
2016-11-15	24.9700	25.0700	24.9651	25.0700	+0.967%	1,069	-42.242%
2016-11-14	24.7900	24.8500	24.7000	24.8300	+0.404%	11,135	-41.683%
2016-11-11	24.5900	24.7300	24.5800	24.7300	-0.121%	1,806	-41.448%
2016-11-10	24.7800	24.9160	24.7100	24.7600	-0.482%	4,327	-41.519%
2016-11-09	24.4500	24.9800	24.3881	24.8800	+1.262%	44,069	-41.801%
2016-11-08	24.4300	24.6100	24.4100	24.5700	+0.450%	4,024	-41.066%
2016-11-07	24.4600	24.5000	24.4500	24.4600	+2.002%	13,347	-40.801%
2016-11-04	24.0128	24.0800	23.9800	23.9800	-0.827%	4,835	-39.616%
2016-11-03	24.2900	24.3200	24.1500	24.1800	-0.248%	5,988	-40.116%
2016-11-02	24.1900	24.3200	24.1600	24.2400	-0.940%	2,799	-40.264%
2016-11-01	24.6400	24.6400	24.3900	24.4700	-0.366%	10,130	-40.826%
2016-10-31	24.6200	24.6700	24.5600	24.5600	+0.491%	15,090	-41.042%
2016-10-28	24.5100	24.5563	24.3900	24.4400	-1.412%	2,400	-40.753%
2016-10-27	24.6900	24.8300	24.6700	24.7900	+0.978%	11,473	-41.589%
2016-10-26	24.4500	24.5999	24.4500	24.5500	+0.987%	33,158	-41.018%
2016-10-25	24.4700	24.4700	24.3100	24.3100	-0.041%	12,328	-40.436%
2016-10-24	24.4100	24.4100	24.3200	24.3200	+0.621%	6,546	-40.461%
2016-10-21	24.1400	24.1900	24.1400	24.1700	-0.206%	1,595	-40.091%
2016-10-20	24.2100	24.2700	24.1600	24.2200	+1.936%	36,154	-40.215%
2016-10-19	23.8100	23.8300	23.7400	23.7600	+0.508%	10,723	-39.057%
2016-10-18	23.6500	23.6900	23.6100	23.6400	+1.199%	51,913	-38.748%
2016-10-17	23.5100	23.5100	23.3600	23.3600	-0.426%	9,433	-38.014%
2016-10-14	23.5800	23.5800	23.4200	23.4600	0.000%	4,489	-38.278%
2016-10-13	23.3600	23.4700	23.3000	23.4600	-0.255%	16,545	-38.278%
2016-10-12	23.4100	23.5400	23.4100	23.5200	+1.031%	16,043	-38.435%
2016-10-11	23.3300	23.3300	23.2500	23.2800	-1.188%	395,076	-37.801%
2016-10-10	23.5900	23.6200	23.5500	23.5600	+0.856%	26,628	-38.540%
2016-10-07	23.4000	23.4000	23.3200	23.3600	-1.435%	142,877	-38.014%
2016-10-06	23.6600	23.7200	23.6500	23.7000	-0.462%	3,998	-38.903%
2016-10-05	23.7400	23.8100	23.7000	23.8100	+0.253%	34,038	-39.185%
2016-10-04	23.9100	23.9400	23.7500	23.7500	-0.252%	46,261	-39.032%
2016-10-03	23.7400	23.8400	23.7400	23.8100	-0.543%	6,200	-39.185%
2016-09-30	23.9900	24.0600	23.9400	23.9400	+1.183%	339,647	-39.515%
2016-09-29	23.9000	23.9000	23.6300	23.6600	-1.128%	5,078	-38.800%
2016-09-28	23.8800	23.9300	23.7800	23.9300	+0.588%	21,722	-39.490%
2016-09-27	23.7600	23.8300	23.7600	23.7900	+0.976%	13,911	-39.134%
2016-09-26	23.5500	23.5600	23.5400	23.5600	-1.669%	731	-38.540%
2016-09-23	23.9900	24.0000	23.9500	23.9600	-0.787%	3,435	-39.566%
2016-09-22	24.2400	24.2600	24.1300	24.1500	+1.215%	31,727	-40.041%
2016-09-21	23.8700	23.8900	23.7300	23.8600	+1.016%	21,351	-39.313%
2016-09-20	23.6600	23.6750	23.5900	23.6200	+0.596%	10,940	-38.696%
2016-09-19	23.5200	23.5320	23.4800	23.4800	+0.213%	1,030	-38.330%
2016-09-16	23.5000	23.5000	23.4300	23.4300	-2.008%	21,676	-38.199%
2016-09-15	23.8400	23.9100	23.8100	23.9100	+0.210%	27,675	-39.440%
2016-09-14	24.0000	24.0100	23.8150	23.8600	-0.666%	6,150	-39.313%
2016-09-13	24.0900	24.0900	23.8200	24.0200	-0.456%	13,524	-39.717%
2016-09-12	23.9100	24.1300	23.9100	24.1300	+0.083%	11,441	-39.992%
2016-09-09	24.2600	24.2600	24.0800	24.1100	-1.067%	15,878	-39.942%
2016-09-08	24.2700	24.3800	24.2400	24.3700	0.000%	4,022	-40.583%
2016-09-07	24.3764	24.3800	24.3200	24.3700	+1.078%	14,105	-40.583%
2016-09-06	24.2500	24.2500	24.0600	24.1100	-0.536%	68,541	-39.942%
2016-09-02	24.2400	24.2400	24.2200	24.2400	+0.874%	10,523	-40.264%
2016-09-01	24.1400	24.2000	23.9400	24.0300	+0.418%	9,504	-39.742%
2016-08-31	23.9300	23.9440	23.8400	23.9300	-0.416%	26,358	-39.490%
2016-08-30	23.9900	24.0800	23.9600	24.0300	+0.460%	19,908	-39.742%
2016-08-29	23.9400	23.9800	23.9100	23.9200	+0.243%	5,003	-39.465%
2016-08-26	23.6300	23.8620	23.6300	23.8620	+0.982%	5,409	-39.318%
2016-08-25	23.6900	23.7025	23.6300	23.6300	-0.463%	13,569	-38.722%
2016-08-24	23.7500	23.7800	23.7300	23.7400	-0.042%	24,660	-39.006%
2016-08-23	23.8200	23.8300	23.7200	23.7500	+1.193%	59,888	-39.032%