Dark

FFR
First Trust FTSE EPRA/NAREIT Global Real Estate Index Fund
stock NYSE

Inactive

Sep 30, 2022

36.88USD+1.282%(+0.47)2,468

Pre-market

0.00USD-100.000%(-36.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-30	36.9500	37.0399	36.3700	36.8818	+1.282%	2,468	0.000%
2022-09-29	36.1600	36.7399	36.1600	36.4150	-3.023%	1,361	+1.282%
2022-09-28	37.1400	37.6000	37.1400	37.5500	+2.094%	1,247	-1.779%
2022-09-27	37.1600	37.1600	36.7800	36.7800	-2.125%	449	+0.277%
2022-09-26	37.5787	37.5787	37.5787	37.5787	-2.393%	502	-1.855%
2022-09-23	38.5000	38.5000	38.5000	38.5000	-3.210%	32	-4.203%
2022-09-22	39.3900	39.7770	39.3900	39.7770	-0.723%	421	-7.279%
2022-09-21	40.5000	40.5300	40.0667	40.0667	-0.911%	961	-7.949%
2022-09-20	40.6400	40.6400	40.1400	40.4350	-2.047%	1,229	-8.787%
2022-09-19	40.8200	41.2800	40.8200	41.2800	-0.611%	626	-10.655%
2022-09-16	42.6200	42.6200	40.4200	41.5339	-0.374%	1,378	-11.201%
2022-09-15	42.2700	42.2700	41.1701	41.6900	-0.915%	4,375	-11.533%
2022-09-14	42.0600	42.0750	41.2000	42.0750	-1.383%	3,734	-12.343%
2022-09-13	42.8910	42.8910	42.6650	42.6650	-3.122%	508	-13.555%
2022-09-12	44.0900	44.1600	43.9000	44.0400	+1.874%	836	-16.254%
2022-09-09	43.2300	43.2300	43.2300	43.2300	+0.395%	72	-14.685%
2022-09-08	43.0600	43.0600	43.0600	43.0600	+0.140%	41	-14.348%
2022-09-07	43.0000	43.0000	43.0000	43.0000	+1.884%	158	-14.228%
2022-09-06	42.0412	42.2050	42.0412	42.2050	+0.179%	244	-12.613%
2022-09-02	42.1295	42.1295	42.1295	42.1295	-0.743%	208	-12.456%
2022-09-01	42.2390	42.4450	42.2390	42.4450	-0.980%	148	-13.107%
2022-08-31	42.9100	42.9100	42.8650	42.8650	-0.082%	131	-13.958%
2022-08-30	43.3100	43.4195	42.9000	42.9000	-1.515%	1,094	-14.028%
2022-08-29	43.5900	43.7968	43.5600	43.5600	-0.639%	2,035	-15.331%
2022-08-26	44.1000	44.1000	43.8400	43.8400	-1.968%	348	-15.872%
2022-08-25	44.7200	44.7200	44.7200	44.7200	+1.005%	12	-17.527%
2022-08-24	44.2750	44.2750	44.2750	44.2750	+0.488%	241	-16.698%
2022-08-23	44.0600	44.0600	44.0600	44.0600	-0.631%	5	-16.292%
2022-08-22	44.3100	44.7400	42.6200	44.3400	-1.576%	6,079	-16.820%
2022-08-19	45.4330	45.5100	45.0500	45.0500	-1.991%	1,855	-18.131%
2022-08-18	45.9650	45.9650	45.9650	45.9650	-1.055%	180	-19.761%
2022-08-17	46.4550	46.4550	46.4550	46.4550	-0.397%	37	-20.607%
2022-08-16	46.7000	46.7000	46.6400	46.6400	+0.539%	112	-20.922%
2022-08-15	45.9000	46.9000	45.9000	46.3900	-0.611%	1,481	-20.496%
2022-08-12	46.4100	46.6750	46.4100	46.6750	+0.333%	640	-20.982%
2022-08-11	46.5632	46.5632	46.4050	46.5200	+1.014%	2,021	-20.718%
2022-08-10	45.9300	46.0530	45.9300	46.0530	+1.559%	252	-19.914%
2022-08-09	45.3463	45.3463	45.3460	45.3460	+0.479%	271	-18.666%
2022-08-08	45.2600	45.2600	44.9900	45.1300	+0.400%	562	-18.277%
2022-08-05	45.2200	45.2200	44.4100	44.9500	-0.322%	2,067	-17.949%
2022-08-04	45.0350	45.0950	44.9500	45.0950	+0.278%	774	-18.213%
2022-08-03	44.9701	44.9701	44.9701	44.9701	+0.100%	114	-17.986%
2022-08-02	44.9250	44.9250	44.9250	44.9250	-1.775%	15	-17.904%
2022-08-01	45.8500	45.8500	45.7370	45.7370	-0.420%	425	-19.361%
2022-07-29	45.6599	46.0139	45.6599	45.9300	+1.705%	3,150	-19.700%
2022-07-28	44.7200	45.3199	44.5650	45.1600	+1.677%	1,326	-18.331%
2022-07-27	44.2271	44.4150	44.2271	44.4150	+0.851%	285	-16.961%
2022-07-26	44.0400	44.0400	44.0400	44.0400	-0.523%	11	-16.254%
2022-07-25	44.1700	44.2714	44.1700	44.2714	+1.215%	145	-16.692%
2022-07-22	43.9100	43.9100	43.7400	43.7400	+0.605%	196	-15.679%
2022-07-21	43.2800	43.4770	43.2248	43.4770	+0.270%	1,047	-15.169%
2022-07-20	43.2900	43.3612	43.1600	43.3600	-0.192%	1,258	-14.940%
2022-07-19	43.1600	43.4432	43.1000	43.4432	+2.509%	609	-15.103%
2022-07-18	42.3900	42.3900	42.3800	42.3800	+0.052%	274	-12.974%
2022-07-15	42.1400	42.3581	42.1400	42.3581	+1.432%	3,594	-12.929%
2022-07-14	41.4800	41.7600	41.2900	41.7600	-1.242%	1,154	-11.682%
2022-07-13	42.1900	42.2850	42.1900	42.2850	+0.095%	413	-12.778%
2022-07-12	42.3300	42.3300	41.9000	42.2450	-0.095%	1,518	-12.695%
2022-07-11	42.4999	42.4999	42.2850	42.2850	-1.272%	265	-12.778%
2022-07-08	42.9000	42.9000	42.7000	42.8300	-0.361%	657	-13.888%
2022-07-07	43.1000	43.1700	42.9850	42.9850	+1.583%	8,418	-14.198%
2022-07-06	41.8400	42.6200	41.8400	42.3150	+0.370%	16,122	-12.840%
2022-07-05	41.6400	42.1590	41.5791	42.1590	-1.148%	8,665	-12.517%
2022-07-01	42.4599	42.7600	42.1700	42.6485	+1.219%	3,460	-13.521%
2022-06-30	43.5200	43.5200	41.7600	42.1350	-0.882%	1,036	-12.468%
2022-06-29	42.5950	42.5950	42.5100	42.5100	-0.747%	434	-13.240%
2022-06-28	42.7300	42.8300	42.7300	42.8300	-0.070%	185	-13.888%
2022-06-27	42.4800	43.1100	42.4800	42.8600	-0.488%	745	-13.948%
2022-06-24	42.8800	43.2500	42.8800	43.0700	+1.484%	257	-14.368%
2022-06-23	42.1200	42.4400	42.1200	42.4400	+1.562%	773	-13.097%
2022-06-22	41.8400	42.1300	41.6800	41.7874	+0.066%	3,983	-11.739%
2022-06-21	42.1300	42.1300	41.7600	41.7600	+1.717%	869	-11.682%
2022-06-17	41.2200	41.2700	41.0550	41.0550	0.000%	643	-10.165%
2022-06-16	41.1200	41.3390	41.0550	41.0550	-2.224%	1,058	-10.165%
2022-06-15	41.8396	41.9890	41.4501	41.9890	+1.484%	1,961	-12.163%
2022-06-14	41.5600	41.5600	41.3750	41.3750	-0.767%	907	-10.860%
2022-06-13	43.8700	43.8700	41.6950	41.6950	-4.863%	2,574	-11.544%
2022-06-10	43.7100	44.0400	43.6100	43.8262	-1.690%	4,798	-15.845%
2022-06-09	45.2490	45.3000	44.5797	44.5797	-1.165%	883	-17.268%
2022-06-08	45.8459	45.8459	44.9900	45.1050	-1.732%	496	-18.231%
2022-06-07	45.7297	45.9000	45.6150	45.9000	+0.328%	922	-19.647%
2022-06-06	45.6700	47.1600	45.6700	45.7500	+0.055%	8,713	-19.384%
2022-06-03	45.9675	45.9675	45.7250	45.7250	-2.140%	447	-19.340%
2022-06-02	48.1700	48.1700	45.9200	46.7250	+0.587%	8,841	-21.066%
2022-06-01	46.5768	46.6599	45.8700	46.4525	+1.390%	5,024	-20.603%
2022-05-31	46.1100	46.1300	44.1500	45.8158	-1.651%	12,687	-19.500%
2022-05-27	46.3900	46.5850	46.2939	46.5850	+1.514%	404	-20.829%
2022-05-26	45.8550	45.9987	45.7500	45.8900	+0.197%	2,069	-19.630%
2022-05-25	45.5900	45.8000	45.5900	45.8000	+1.360%	450	-19.472%
2022-05-24	44.5800	45.4299	44.5800	45.1854	-0.253%	1,884	-18.377%
2022-05-23	45.0694	45.3000	44.7700	45.3000	+1.438%	831	-18.583%
2022-05-20	44.5100	45.1024	44.3100	44.6580	-0.683%	3,564	-17.413%
2022-05-19	45.5799	45.5799	44.4500	44.9650	+0.153%	3,396	-17.977%
2022-05-18	44.8964	44.8964	44.8964	44.8964	-1.370%	148	-17.851%
2022-05-17	45.1300	45.6300	45.1300	45.5200	+0.747%	1,748	-18.977%
2022-05-16	45.1700	45.3900	45.1700	45.1826	+0.406%	1,504	-18.372%
2022-05-13	44.6400	45.1400	44.6400	45.0000	+1.856%	993	-18.040%
2022-05-12	44.2800	44.2900	43.2700	44.1800	-0.079%	3,574	-16.519%
2022-05-11	46.0000	46.0000	44.2150	44.2150	+0.450%	4,571	-16.585%
2022-05-10	45.2900	45.2900	43.9100	44.0169	-1.762%	11,464	-16.210%
2022-05-09	45.2000	45.4500	44.2100	44.8062	-4.222%	2,354	-17.686%
2022-05-06	46.6601	46.9600	46.3900	46.7814	-0.285%	4,417	-21.161%
2022-05-05	46.9150	46.9150	46.9150	46.9150	-3.099%	402	-21.386%
2022-05-04	47.5020	48.5481	47.0700	48.4152	+0.739%	3,601	-23.822%
2022-05-03	47.1500	48.2972	46.9300	48.0600	+1.908%	2,696	-23.259%
2022-05-02	48.3300	48.4679	47.1600	47.1600	-3.339%	2,835	-21.794%
2022-04-29	49.6450	49.6450	48.7890	48.7890	-3.129%	372	-24.406%
2022-04-28	49.7300	50.3650	49.5900	50.3650	+1.388%	2,911	-26.771%
2022-04-27	50.0100	50.1400	49.0600	49.6757	-1.025%	22,406	-25.755%
2022-04-26	50.5521	50.5521	50.1900	50.1900	-0.377%	528	-26.516%
2022-04-25	50.1200	50.3800	50.1100	50.3800	-1.640%	821	-26.793%
2022-04-22	53.3400	53.3400	51.2200	51.2200	-1.320%	601	-27.993%
2022-04-21	52.0600	52.0600	51.9050	51.9050	-0.527%	297	-28.944%
2022-04-20	51.7900	52.2199	51.6300	52.1800	+1.706%	1,520	-29.318%
2022-04-19	51.4500	51.4500	51.3045	51.3045	+0.961%	407	-28.112%
2022-04-18	50.8700	50.9531	50.8164	50.8164	-0.965%	1,557	-27.421%
2022-04-14	51.4400	51.4400	51.3116	51.3116	-0.211%	985	-28.122%
2022-04-13	51.1891	51.4200	51.0800	51.4200	+0.685%	551	-28.273%
2022-04-12	51.2100	51.2100	51.0430	51.0700	+0.039%	942	-27.782%
2022-04-11	51.4399	51.5578	51.0500	51.0500	-1.524%	4,225	-27.754%
2022-04-08	50.2500	51.9200	50.2500	51.8400	+0.290%	2,436	-28.855%
2022-04-07	51.5000	51.7285	51.5000	51.6900	-0.417%	841	-28.648%
2022-04-06	51.5500	51.9142	51.4600	51.9062	+0.497%	2,338	-28.945%
2022-04-05	51.4100	52.2300	51.4100	51.6493	-0.387%	2,686	-28.592%
2022-04-04	53.7700	53.7700	51.7500	51.8500	-1.218%	2,469	-28.868%
2022-04-01	51.9500	52.4893	51.9500	52.4893	+1.566%	521	-29.735%
2022-03-31	51.6800	51.6800	51.6800	51.6800	-0.968%	272	-28.634%
2022-03-30	52.1800	52.1854	52.1300	52.1854	-0.788%	766	-29.325%
2022-03-29	51.8900	52.6300	51.8900	52.6000	+2.785%	1,471	-29.883%
2022-03-28	52.3900	52.3900	51.1000	51.1750	+0.629%	2,587	-27.930%
2022-03-25	50.8035	50.8550	50.8035	50.8550	+0.574%	302	-27.477%
2022-03-24	51.9200	51.9200	50.5650	50.5650	+0.020%	822	-27.061%
2022-03-23	52.1500	52.1500	50.5200	50.5550	-0.931%	1,276	-27.046%
2022-03-22	51.0100	51.0300	50.9300	51.0300	+0.517%	1,000	-27.725%
2022-03-21	50.8071	50.8071	50.7677	50.7677	-0.755%	294	-27.352%
2022-03-18	50.8400	51.1537	50.6400	51.1537	+0.909%	2,369	-27.900%
2022-03-17	50.6000	50.6927	50.6000	50.6927	+1.012%	409	-27.244%
2022-03-16	49.4800	50.1850	48.2500	50.1850	+1.225%	1,567	-26.508%
2022-03-15	49.7600	49.7600	49.5778	49.5778	+0.768%	371	-25.608%
2022-03-14	49.8100	49.8100	49.0600	49.2000	-0.425%	560	-25.037%
2022-03-11	50.1100	50.1100	49.3200	49.4100	-0.584%	1,831	-25.356%
2022-03-10	49.2400	49.7000	49.2400	49.7000	-0.060%	2,112	-25.791%
2022-03-09	49.7300	49.7300	49.7300	49.7300	+2.120%	264	-25.836%
2022-03-08	49.1000	49.2700	48.6200	48.6974	-0.252%	950	-24.263%
2022-03-07	49.2700	49.3300	48.7500	48.8204	-1.809%	3,643	-24.454%
2022-03-04	49.7000	49.7200	49.5400	49.7200	-0.060%	2,099	-25.821%
2022-03-03	51.1600	51.1600	49.2100	49.7500	-0.100%	3,102	-25.866%
2022-03-02	48.4800	50.6100	48.4800	49.8000	+1.899%	5,512	-25.940%
2022-03-01	49.4068	49.5300	48.8720	48.8720	-0.653%	327	-24.534%
2022-02-28	49.1931	49.1931	49.1931	49.1931	-1.430%	63	-25.026%
2022-02-25	51.2500	51.2500	49.0358	49.9066	+1.562%	2,154	-26.098%
2022-02-24	47.9500	49.1389	47.9500	49.1389	+0.530%	4,703	-24.944%
2022-02-23	49.7100	50.3000	48.8800	48.8800	-1.038%	3,533	-24.546%
2022-02-22	49.8700	51.0100	49.2700	49.3926	-2.154%	17,090	-25.329%
2022-02-18	50.4500	50.7900	49.9600	50.4800	+0.777%	3,210	-26.938%
2022-02-17	50.1900	51.3000	49.7500	50.0906	+0.186%	3,427	-26.370%
2022-02-16	50.3100	50.3300	49.9977	49.9977	-0.089%	1,157	-26.233%
2022-02-15	50.0299	50.3237	50.0299	50.0423	+1.399%	1,254	-26.299%
2022-02-14	49.1700	49.7600	49.1700	49.3518	-0.942%	927	-25.268%
2022-02-11	49.8288	49.8288	49.8212	49.8212	-0.884%	453	-25.972%
2022-02-10	51.9300	51.9300	50.2655	50.2655	-0.950%	997	-26.626%
2022-02-09	50.7476	50.7476	50.7476	50.7476	+1.151%	189	-27.323%
2022-02-08	50.1700	50.1701	50.0950	50.1701	-0.377%	1,439	-26.486%
2022-02-07	50.6200	50.6200	50.3600	50.3600	-0.747%	1,288	-26.764%
2022-02-04	49.5900	50.8625	49.5900	50.7392	-0.717%	1,834	-27.311%
2022-02-03	51.2499	51.4500	50.9678	51.1055	-0.379%	3,138	-27.832%
2022-02-02	50.8600	51.4847	50.8600	51.3000	+0.661%	2,520	-28.106%
2022-02-01	50.0500	51.0072	50.0500	50.9633	-0.287%	1,223	-27.631%
2022-01-31	49.3500	51.1100	49.3500	51.1100	+1.616%	3,281	-27.838%
2022-01-28	49.1600	50.2971	49.1600	50.2971	+1.539%	1,485	-26.672%
2022-01-27	49.9300	50.1700	49.5350	49.5350	-0.642%	810	-25.544%
2022-01-26	50.7900	50.7900	49.8482	49.8550	-0.680%	8,308	-26.022%
2022-01-25	49.4500	50.5773	49.4500	50.1962	-0.625%	1,056	-26.525%
2022-01-24	49.8599	50.5300	49.8599	50.5121	-0.684%	678	-26.984%
2022-01-21	50.8500	50.8700	50.7400	50.8600	-0.945%	4,924	-27.484%
2022-01-20	51.3450	51.3450	51.3450	51.3450	-0.831%	189	-28.169%
2022-01-19	51.9050	52.0600	51.7750	51.7750	-0.509%	2,018	-28.765%
2022-01-18	51.9600	52.0400	51.7716	52.0400	-1.043%	9,290	-29.128%
2022-01-14	52.2600	52.5885	52.2600	52.5885	-0.279%	727	-29.867%
2022-01-13	52.9050	52.9859	52.7356	52.7356	+0.474%	1,606	-30.063%
2022-01-12	51.9100	52.5900	51.9100	52.4870	-0.425%	934	-29.732%
2022-01-11	52.2100	52.7110	52.2100	52.7110	+0.443%	805	-30.030%
2022-01-10	52.3500	52.4785	52.1900	52.4785	-0.496%	2,712	-29.720%
2022-01-07	53.0000	53.1000	52.7400	52.7400	-0.921%	2,423	-30.069%
2022-01-06	53.2300	53.3700	53.1200	53.2300	-0.064%	5,746	-30.712%
2022-01-05	53.9000	53.9001	53.2642	53.2642	-1.749%	1,576	-30.757%
2022-01-04	54.2300	54.2300	54.2123	54.2123	+0.412%	527	-31.968%
2022-01-03	54.2200	54.2200	53.6101	53.9899	-0.693%	1,756	-31.688%
2021-12-31	55.1700	55.1700	54.0550	54.3669	+0.447%	3,841	-32.161%
2021-12-30	54.0050	54.3704	54.0050	54.1250	+0.390%	1,870	-31.858%
2021-12-29	53.5121	53.9150	53.5121	53.9150	+0.776%	2,452	-31.593%
2021-12-28	53.4400	53.5100	53.4400	53.5000	+0.687%	829	-31.062%
2021-12-27	54.0200	54.0200	52.8100	53.1350	+0.673%	9,402	-30.589%
2021-12-23	52.8000	52.8200	52.6427	52.7797	-1.913%	1,952	-30.121%
2021-12-22	54.5500	54.5500	53.3550	53.8093	+1.298%	4,926	-31.458%
2021-12-21	53.3399	53.4000	52.2200	53.1199	+0.577%	6,537	-30.569%
2021-12-20	52.5290	52.8620	52.5100	52.8150	-0.565%	1,923	-30.168%
2021-12-17	53.4200	53.5999	53.1150	53.1150	-0.310%	691	-30.562%
2021-12-16	53.6400	53.6400	53.1400	53.2800	-0.159%	3,753	-30.777%
2021-12-15	53.1900	55.6800	52.8600	53.3646	+1.041%	10,189	-30.887%
2021-12-14	54.6200	54.6200	52.7000	52.8146	-0.849%	5,109	-30.167%
2021-12-13	52.8300	53.2669	52.8300	53.2669	+0.002%	644	-30.760%
2021-12-10	53.5400	53.5400	53.2332	53.2657	-0.064%	5,271	-30.759%
2021-12-09	55.2300	55.2300	53.2900	53.3000	-1.003%	4,701	-30.803%
2021-12-08	53.6500	55.5600	53.6500	53.8400	+0.773%	4,396	-31.497%
2021-12-07	53.4985	53.6200	53.4269	53.4269	+0.559%	4,326	-30.968%
2021-12-06	53.1800	53.1800	53.1300	53.1300	+2.075%	1,325	-30.582%
2021-12-03	52.4800	52.4800	51.8600	52.0499	-0.520%	1,696	-29.141%
2021-12-02	52.0799	52.5703	51.8900	52.3220	+1.839%	3,598	-29.510%
2021-12-01	52.6500	52.7300	51.3772	51.3772	-1.167%	6,577	-28.214%
2021-11-30	52.5300	52.5300	51.9200	51.9840	-1.716%	1,140	-29.052%
2021-11-29	52.6700	52.9200	52.6700	52.8916	+0.619%	612	-30.269%
2021-11-26	52.5663	52.5663	52.5663	52.5663	-2.327%	59	-29.838%
2021-11-24	53.6300	53.8187	53.6300	53.8187	+0.491%	529	-31.470%
2021-11-23	53.3700	53.5558	53.3700	53.5558	+0.552%	504	-31.134%
2021-11-22	53.5800	53.5800	53.2617	53.2617	-0.483%	2,118	-30.754%
2021-11-19	53.6048	53.6400	53.5000	53.5200	-0.511%	1,157	-31.088%
2021-11-18	53.7600	53.9568	53.6700	53.7950	-0.204%	18,057	-31.440%
2021-11-17	54.9900	54.9900	53.1100	53.9050	+0.278%	1,113	-31.580%
2021-11-16	54.0393	54.0393	53.7100	53.7554	-0.003%	2,949	-31.390%
2021-11-15	53.7888	53.7888	53.6500	53.7569	+0.284%	2,629	-31.392%
2021-11-12	53.5350	53.7799	53.5100	53.6049	+0.063%	2,995	-31.197%
2021-11-11	53.5381	53.6800	53.4600	53.5713	+0.006%	2,477	-31.154%
2021-11-10	53.7700	53.7970	53.5683	53.5683	-0.394%	836	-31.150%
2021-11-09	53.8100	53.8100	53.5500	53.7801	-0.130%	1,106	-31.421%
2021-11-08	53.9300	53.9400	53.8499	53.8499	+0.019%	719	-31.510%
2021-11-05	54.0088	54.0358	53.8100	53.8398	+0.937%	2,830	-31.497%
2021-11-04	53.6400	53.6401	53.3379	53.3399	-0.902%	775	-30.855%
2021-11-03	53.5800	53.8384	53.4900	53.8256	+0.759%	1,224	-31.479%
2021-11-02	53.1900	53.4200	53.1900	53.4200	+0.178%	626	-30.959%
2021-11-01	53.3251	53.3251	53.3251	53.3251	+0.091%	83	-30.836%
2021-10-29	53.4500	53.4500	53.1500	53.2768	-0.818%	1,643	-30.773%
2021-10-28	53.6700	53.7164	53.4600	53.7164	+1.154%	1,190	-31.340%
2021-10-27	53.4600	53.4600	53.1034	53.1034	-0.414%	649	-30.547%
2021-10-26	53.3800	53.3900	53.3240	53.3240	+0.212%	660	-30.835%
2021-10-25	53.1000	53.2200	52.9900	53.2111	+0.200%	4,403	-30.688%
2021-10-22	53.1999	53.1999	53.0000	53.1049	+0.267%	1,823	-30.549%
2021-10-21	54.2500	54.2500	52.9000	52.9633	-0.036%	1,122	-30.363%
2021-10-20	53.9500	53.9500	52.7800	52.9822	+0.880%	635	-30.388%
2021-10-19	53.9500	53.9500	52.5100	52.5200	+0.153%	1,387	-29.776%
2021-10-18	52.4450	52.4750	52.4400	52.4400	+0.287%	1,061	-29.669%
2021-10-15	52.6399	52.6399	52.2900	52.2900	+0.268%	322	-29.467%
2021-10-14	52.0300	52.2300	52.0300	52.1500	+0.893%	751	-29.277%
2021-10-13	51.3600	51.6883	51.3600	51.6883	+1.247%	598	-28.646%
2021-10-12	51.0361	51.0515	51.0361	51.0515	+1.351%	340	-27.756%
2021-10-11	50.5299	50.6300	50.3712	50.3712	-0.407%	1,688	-26.780%
2021-10-08	50.7900	50.8100	50.5768	50.5768	-0.586%	1,423	-27.078%
2021-10-07	50.9800	50.9800	50.7400	50.8749	+0.600%	2,174	-27.505%
2021-10-06	49.7400	50.5717	49.7400	50.5717	+0.162%	567	-27.070%
2021-10-05	50.5700	50.6100	50.4500	50.4899	-0.306%	1,805	-26.952%
2021-10-04	50.5000	50.6947	50.5000	50.6449	-0.033%	1,211	-27.176%
2021-10-01	50.2700	50.7000	50.1800	50.6618	+0.973%	4,177	-27.200%
2021-09-30	52.0000	52.0000	50.1500	50.1737	-1.281%	5,593	-26.492%
2021-09-29	50.9900	50.9900	50.7200	50.8250	+1.061%	1,807	-27.434%
2021-09-28	50.2500	50.4700	50.2500	50.2916	-1.002%	2,730	-26.664%
2021-09-27	50.8100	50.8100	50.7700	50.8005	-0.761%	844	-27.399%
2021-09-24	51.3300	51.3300	51.1900	51.1900	-1.244%	2,080	-27.951%
2021-09-23	53.1300	53.1300	51.8350	51.8350	-0.339%	3,582	-28.848%
2021-09-22	52.1000	52.1500	52.0100	52.0113	+0.914%	1,500	-29.089%
2021-09-21	51.8200	51.9100	51.5400	51.5400	+0.564%	5,086	-28.440%
2021-09-20	51.1799	51.2510	50.8400	51.2510	-1.098%	3,484	-28.037%
2021-09-17	52.5000	52.5000	51.8200	51.8200	-0.851%	963	-28.827%
2021-09-16	52.3200	52.4400	52.1900	52.2650	-0.496%	1,148	-29.433%
2021-09-15	52.3100	52.6000	52.3100	52.5256	+0.451%	1,376	-29.783%
2021-09-14	52.2676	52.2899	52.2676	52.2899	-0.631%	369	-29.467%
2021-09-13	52.7625	52.7625	52.5738	52.6219	+0.584%	1,003	-29.912%
2021-09-10	52.5200	52.5900	52.3162	52.3162	-1.183%	7,885	-29.502%
2021-09-09	53.3300	53.3650	52.9426	52.9426	-0.909%	2,275	-30.336%
2021-09-08	53.4800	53.4800	53.4150	53.4282	-0.221%	997	-30.969%
2021-09-07	53.6800	53.6800	53.3500	53.5465	-1.060%	2,547	-31.122%
2021-09-03	53.8300	54.1204	53.8300	54.1204	+0.047%	1,018	-31.852%
2021-09-02	53.8800	54.0951	53.7800	54.0951	+0.347%	1,691	-31.820%
2021-09-01	53.7139	53.9621	53.7050	53.9081	+1.024%	1,152	-31.584%
2021-08-31	53.0900	53.3900	53.0900	53.3617	+0.149%	727	-30.883%
2021-08-30	53.0800	53.2825	53.0800	53.2825	+0.519%	194	-30.781%
2021-08-27	52.8700	53.0977	52.8700	53.0075	+1.351%	2,257	-30.422%
2021-08-26	52.2801	52.3010	52.2801	52.3010	-0.157%	885	-29.482%
2021-08-25	52.2200	52.5600	52.2200	52.3833	-0.008%	1,151	-29.592%
2021-08-24	52.3000	52.3875	52.3000	52.3875	-0.151%	266	-29.598%
2021-08-23	52.4980	52.5399	52.4665	52.4665	-0.315%	894	-29.704%
2021-08-20	52.4100	52.6400	52.4100	52.6322	+0.607%	1,754	-29.925%
2021-08-19	52.1161	52.3146	52.1161	52.3146	-0.316%	1,189	-29.500%
2021-08-18	52.7000	52.7000	52.4807	52.4807	-0.325%	1,416	-29.723%
2021-08-17	52.6518	52.6518	52.6518	52.6518	-0.762%	206	-29.951%
2021-08-16	52.8932	53.1900	52.8932	53.0559	+0.219%	5,582	-30.485%
2021-08-13	52.8200	52.9600	52.8200	52.9400	+0.492%	4,927	-30.333%
2021-08-12	52.6500	52.7000	52.6000	52.6806	+0.096%	1,666	-29.990%
2021-08-11	52.6300	52.8800	52.5900	52.6303	+0.669%	3,869	-29.923%
2021-08-10	52.7017	52.7017	52.2806	52.2806	-0.937%	2,946	-29.454%
2021-08-09	52.8500	52.8500	52.7400	52.7751	-0.198%	2,806	-30.115%
2021-08-06	52.3000	52.8800	52.3000	52.8800	+0.571%	1,651	-30.254%
2021-08-05	52.8000	53.2806	51.6100	52.5800	-0.191%	26,199	-29.856%
2021-08-04	52.8700	52.8700	52.5999	52.6806	-0.358%	5,888	-29.990%
2021-08-03	53.0000	53.0000	52.6800	52.8700	+0.385%	1,447	-30.241%
2021-08-02	53.0000	53.0000	52.6501	52.6674	-0.150%	1,530	-29.972%
2021-07-30	53.1200	53.1300	52.7466	52.7466	-0.026%	895	-30.077%
2021-07-29	52.7601	52.7601	52.7601	52.7601	-0.011%	124	-30.095%
2021-07-28	52.9079	52.9079	52.6171	52.7660	+0.378%	2,702	-30.103%
2021-07-27	52.5000	52.6700	52.3001	52.5673	+0.348%	5,106	-29.839%
2021-07-26	52.1600	52.3850	52.1000	52.3850	-0.229%	6,712	-29.595%
2021-07-23	52.4700	52.5050	52.3100	52.5050	+0.555%	786	-29.756%
2021-07-22	52.1027	52.2150	52.1027	52.2150	-0.325%	603	-29.366%
2021-07-21	52.3962	52.3962	52.3850	52.3850	+0.172%	399	-29.595%
2021-07-20	51.9100	52.2950	51.9100	52.2950	+2.013%	922	-29.474%
2021-07-19	51.4101	51.4101	51.2631	51.2631	-1.804%	880	-28.054%
2021-07-16	52.5799	52.5800	52.2050	52.2050	-0.248%	795	-29.352%
2021-07-15	52.3246	52.3700	52.1210	52.3350	-0.343%	1,240	-29.527%
2021-07-14	52.2800	52.5150	52.0100	52.5150	+0.526%	1,933	-29.769%
2021-07-13	52.7600	52.7600	52.1100	52.2400	-0.807%	9,943	-29.399%
2021-07-12	51.9700	52.6650	51.9700	52.6650	+0.736%	753	-29.969%
2021-07-09	52.1075	52.2804	52.1075	52.2804	+1.348%	617	-29.454%
2021-07-08	51.5400	51.5850	51.5100	51.5850	-0.597%	2,904	-28.503%
2021-07-07	51.7450	51.8950	51.6200	51.8950	+0.465%	2,197	-28.930%
2021-07-06	51.0400	51.6550	51.0400	51.6550	+0.525%	1,673	-28.600%
2021-07-02	51.3210	51.4000	51.3010	51.3852	+0.520%	850	-28.225%
2021-07-01	51.9100	51.9100	50.7841	51.1196	+0.115%	6,897	-27.852%
2021-06-30	51.3000	51.3000	50.9301	51.0611	-0.775%	591	-27.769%
2021-06-29	53.6000	53.6000	51.4000	51.4600	-0.177%	1,462	-28.329%
2021-06-28	52.0200	52.0200	51.4689	51.5513	-1.281%	1,026	-28.456%
2021-06-25	52.0012	52.2200	52.0012	52.2200	+0.423%	275	-29.372%
2021-06-24	51.9600	53.5400	51.7700	52.0000	+0.183%	1,843	-29.073%
2021-06-23	51.7700	51.9050	51.7700	51.9050	-0.221%	345	-28.944%
2021-06-22	52.1500	52.2100	52.0200	52.0200	-0.553%	1,075	-29.101%
2021-06-21	51.1100	52.3200	51.1100	52.3094	+2.111%	888	-29.493%
2021-06-18	51.5900	52.5297	51.1478	51.2280	-1.815%	2,267	-28.005%
2021-06-17	52.2400	52.2800	52.0200	52.1750	-0.569%	3,154	-29.311%
2021-06-16	52.7809	53.0300	52.3600	52.4736	-0.928%	1,327	-29.714%
2021-06-15	52.5500	52.9650	52.5500	52.9650	+0.103%	3,571	-30.366%
2021-06-14	52.8245	53.0950	52.4246	52.9106	-0.572%	3,191	-30.294%
2021-06-11	53.3200	53.3200	52.9500	53.2148	-1.523%	5,363	-30.693%
2021-06-10	53.6600	54.1900	53.6600	54.0380	+1.157%	6,017	-31.748%
2021-06-09	53.7800	53.8200	52.9900	53.4200	+0.461%	2,087	-30.959%
2021-06-08	53.4700	53.5900	52.7600	53.1750	+2.328%	2,758	-30.641%
2021-06-07	51.9000	52.2900	51.3500	51.9650	-0.650%	6,865	-29.026%
2021-06-04	51.6200	52.9590	51.5410	52.3050	-0.599%	2,515	-29.487%
2021-06-03	52.7400	52.8700	51.5000	52.6200	-0.788%	4,637	-29.909%
2021-06-02	52.1200	53.2100	51.4600	53.0380	+4.138%	9,671	-30.462%
2021-06-01	50.7200	50.9600	50.6301	50.9307	+0.644%	4,159	-27.584%
2021-05-28	50.4900	50.6050	50.4900	50.6050	-0.079%	612	-27.118%
2021-05-27	50.6500	50.7228	50.6450	50.6450	+0.396%	1,722	-27.176%
2021-05-26	50.4799	50.6100	50.4450	50.4450	+0.910%	1,555	-26.887%
2021-05-25	51.4500	51.4500	49.9899	49.9899	-1.961%	6,925	-26.221%
2021-05-24	49.7700	51.3990	49.7700	50.9900	+2.113%	4,267	-27.669%
2021-05-21	49.7500	50.0328	49.7400	49.9350	-0.409%	1,084	-26.140%
2021-05-20	50.4400	50.5600	49.6600	50.1400	+1.416%	8,679	-26.442%
2021-05-19	49.3800	49.4400	48.8500	49.4400	-1.690%	2,137	-25.401%
2021-05-18	49.6000	50.2900	49.5000	50.2900	+1.401%	8,671	-26.662%
2021-05-17	49.4800	49.7700	49.2000	49.5950	+0.813%	5,092	-25.634%
2021-05-14	49.1950	49.1950	49.1950	49.1950	+0.962%	213	-25.029%
2021-05-13	48.5200	48.7263	48.5100	48.7263	+1.226%	901	-24.308%
2021-05-12	48.9700	48.9700	48.1360	48.1360	-2.156%	2,072	-23.380%
2021-05-11	49.1100	49.3100	49.1100	49.1968	-1.186%	753	-25.032%
2021-05-10	49.9800	50.1900	49.7875	49.7875	-0.005%	3,229	-25.922%
2021-05-07	49.3100	49.7900	49.3100	49.7900	+1.157%	1,974	-25.925%
2021-05-06	48.8350	49.2207	48.8350	49.2207	+0.452%	1,355	-25.069%
2021-05-05	49.2800	49.1600	48.8000	48.9994	-0.610%	3,057	-24.730%
2021-05-04	49.3700	49.4300	49.0915	49.3000	-0.669%	2,810	-25.189%
2021-05-03	49.6600	49.9200	49.5762	49.6319	+0.190%	2,444	-25.689%
2021-04-30	49.5200	49.7100	49.4217	49.5378	-0.186%	4,112	-25.548%
2021-04-29	49.7000	49.7399	49.4050	49.6300	+0.384%	8,253	-25.686%
2021-04-28	49.4400	49.6100	49.3001	49.4400	-0.091%	1,918	-25.401%
2021-04-27	49.4160	49.5400	49.2416	49.4850	-0.010%	7,967	-25.469%
2021-04-26	49.5900	49.6000	49.4900	49.4900	+0.432%	725	-25.476%
2021-04-23	49.1950	49.2900	49.0700	49.2773	+0.635%	1,072	-25.155%
2021-04-22	48.9873	48.9873	48.8979	48.9665	-0.555%	460	-24.680%
2021-04-21	49.1550	49.3830	49.1550	49.2400	+0.644%	1,193	-25.098%
2021-04-20	48.7800	48.9250	48.7550	48.9250	+0.318%	2,022	-24.616%
2021-04-19	48.7600	48.7700	48.6355	48.7700	-0.051%	1,890	-24.376%
2021-04-16	48.8900	48.8900	48.7452	48.7950	+0.525%	1,752	-24.415%
2021-04-15	48.3831	48.5400	48.2224	48.5400	+1.113%	2,181	-24.018%