Dark

HEWI
iShares Currency Hedged MSCI Italy ETF
stock NYSE

Inactive

Aug 17, 2020

15.70USD-0.539%(-0.08)748

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
2020-08-17	15.6800	15.6950	15.6800	15.6950	-0.539%	748	0.000%
2020-08-14	15.7800	15.7800	15.7800	15.7800	+0.350%	245	-0.539%
2020-08-13	15.7643	15.7643	15.6950	15.7250	+0.708%	346	-0.191%
2020-08-12	15.6144	15.6144	15.6144	15.6144	+0.029%	30	+0.516%
2020-08-11	15.7100	15.7100	15.6098	15.6098	+1.297%	208	+0.546%
2020-08-10	15.3300	15.4100	15.3300	15.4100	+0.779%	359	+1.849%
2020-08-07	15.2300	15.2909	15.2300	15.2909	+0.135%	104	+2.643%
2020-08-06	15.1700	15.2703	15.1700	15.2703	-0.799%	397	+2.781%
2020-08-05	15.4100	15.4100	15.3933	15.3933	+0.542%	104	+1.960%
2020-08-04	15.2500	15.3103	15.2500	15.3103	+0.991%	358	+2.513%
2020-08-03	15.1350	15.1601	15.1200	15.1601	+1.955%	545	+3.528%
2020-07-31	15.0400	15.0400	14.8200	14.8694	-1.754%	845	+5.552%
2020-07-30	15.1349	15.1349	15.1349	15.1349	-3.358%	1	+3.701%
2020-07-29	15.4900	15.6830	15.4900	15.6608	+0.853%	644	+0.218%
2020-07-28	15.5200	15.5500	15.5200	15.5284	-0.850%	879	+1.073%
2020-07-27	15.6400	15.6615	15.6400	15.6615	+0.081%	415	+0.214%
2020-07-24	15.7500	15.7500	15.6488	15.6488	-1.233%	1,280	+0.295%
2020-07-23	16.0000	16.0200	15.8441	15.8441	-1.814%	732	-0.941%
2020-07-22	16.0200	16.1369	16.0200	16.1369	+0.223%	1,500	-2.738%
2020-07-21	16.2200	16.2200	16.1010	16.1010	-0.388%	139	-2.522%
2020-07-20	16.1600	16.1700	16.1600	16.1637	+0.951%	259	-2.900%
2020-07-17	15.9300	16.0114	15.9300	16.0114	+0.425%	720	-1.976%
2020-07-16	15.9150	15.9436	15.9150	15.9436	+0.540%	312	-1.559%
2020-07-15	15.8773	15.9300	15.8580	15.8580	+1.332%	363	-1.028%
2020-07-14	15.4950	15.6495	15.4950	15.6495	+1.663%	276	+0.291%
2020-07-13	15.5600	15.5600	15.3935	15.3935	-1.387%	103	+1.959%
2020-07-10	15.4100	15.6100	15.4100	15.6100	+1.701%	134	+0.545%
2020-07-09	15.4000	15.4000	15.3489	15.3489	-2.327%	114	+2.255%
2020-07-08	15.6000	15.7145	15.6000	15.7145	+1.000%	602	-0.124%
2020-07-07	15.5850	15.6200	15.5589	15.5589	-0.550%	283	+0.875%
2020-07-06	15.5900	15.6450	15.5900	15.6450	+0.846%	259	+0.320%
2020-07-02	15.5300	15.5600	15.5138	15.5138	+1.030%	334	+1.168%
2020-07-01	15.2500	15.3556	15.2500	15.3556	-0.114%	602	+2.210%
2020-06-30	15.2700	15.3732	15.2700	15.3732	-0.269%	602	+2.093%
2020-06-29	15.4100	15.4300	15.4100	15.4147	+1.840%	507	+1.818%
2020-06-26	15.1900	15.1900	15.1362	15.1362	-1.833%	605	+3.692%
2020-06-25	15.1900	15.4189	15.1900	15.4189	+1.553%	820	+1.791%
2020-06-24	15.3000	15.3200	15.1831	15.1831	-2.756%	518	+3.372%
2020-06-23	15.6250	15.6500	15.6134	15.6134	+0.721%	781	+0.523%
2020-06-22	15.3400	15.5017	15.3400	15.5017	+1.187%	235	+1.247%
2020-06-19	15.4650	15.4900	15.3000	15.3198	-0.241%	356	+2.449%
2020-06-18	15.2700	15.3568	15.2700	15.3568	-0.144%	506	+2.202%
2020-06-17	15.3500	15.3800	15.3500	15.3790	-0.283%	519	+2.055%
2020-06-16	15.6100	15.6100	15.4000	15.4226	+1.751%	911	+1.766%
2020-06-15	15.1572	15.1572	15.1572	15.1572	+1.169%	107	+3.548%
2020-06-12	14.9750	15.0000	14.8200	14.9820	+2.741%	675	+4.759%
2020-06-11	14.8800	14.8800	14.5823	14.5823	-6.011%	156	+7.630%
2020-06-10	15.5150	15.5500	15.5149	15.5149	-1.184%	230	+1.161%
2020-06-09	15.5800	15.7250	15.5800	15.7008	-2.051%	623	-0.037%
2020-06-08	15.8500	16.0296	15.8100	16.0296	+1.711%	694	-2.087%
2020-06-05	15.7600	15.8200	15.7599	15.7599	+2.339%	324	-0.412%
2020-06-04	15.4950	15.4950	15.3997	15.3997	-1.037%	219	+1.918%
2020-06-03	15.3892	15.5611	15.3892	15.5611	+3.949%	776	+0.860%
2020-06-02	14.9700	14.9700	14.9700	14.9700	+2.069%	36	+4.843%
2020-06-01	14.6665	14.6665	14.6665	14.6665	+2.105%	176	+7.013%
2020-05-29	14.2900	14.3642	14.2900	14.3642	+0.085%	405	+9.265%
2020-05-28	14.3900	14.3900	14.3520	14.3520	+1.425%	526	+9.358%
2020-05-27	14.0000	14.1504	14.0000	14.1504	+1.676%	1,003	+10.916%
2020-05-26	13.9171	13.9171	13.9171	13.9171	+2.708%	9	+12.775%
2020-05-22	13.5501	13.5501	13.5501	13.5501	+1.202%	147	+15.829%
2020-05-21	13.3900	13.3900	13.3891	13.3891	+0.044%	111	+17.222%
2020-05-20	13.3832	13.3832	13.3832	13.3832	+1.427%	58	+17.274%
2020-05-19	13.1949	13.1949	13.1949	13.1949	-3.259%	3	+18.947%
2020-05-18	13.6394	13.6394	13.6394	13.6394	+4.450%	32	+15.071%
2020-05-15	13.1630	13.2300	13.0583	13.0583	-0.660%	7,588	+20.192%
2020-05-14	13.1450	13.1450	13.1450	13.1450	-1.052%	12	+19.399%
2020-05-13	13.2847	13.2847	13.2847	13.2847	-1.751%	130	+18.143%
2020-05-12	13.5215	13.5215	13.5215	13.5215	-0.525%	58	+16.074%
2020-05-11	13.4500	13.5928	13.4500	13.5928	+0.166%	4,436	+15.466%
2020-05-08	13.5703	13.5703	13.5703	13.5703	+2.032%	50	+15.657%
2020-05-07	13.3000	13.3000	13.3000	13.3000	+0.234%	6	+18.008%
2020-05-06	13.2690	13.2690	13.2690	13.2690	-1.155%	3	+18.283%
2020-05-05	13.4241	13.4241	13.4241	13.4241	+0.544%	14	+16.917%
2020-05-04	13.3515	13.3515	13.3515	13.3515	+0.056%	3	+17.552%
2020-05-01	13.3440	13.3440	13.3440	13.3440	-2.572%	9	+17.618%
2020-04-30	13.6963	13.6963	13.6963	13.6963	-2.255%	6	+14.593%
2020-04-29	13.8801	14.0123	13.8801	14.0123	+3.281%	3,039	+12.009%
2020-04-28	13.6700	13.6700	13.5672	13.5672	+0.469%	110	+15.683%
2020-04-27	13.5039	13.5039	13.5039	13.5039	+2.464%	2	+16.226%
2020-04-24	13.1792	13.1792	13.1792	13.1792	+1.174%	5	+19.089%
2020-04-23	13.0263	13.0263	13.0263	13.0263	-0.257%	5	+20.487%
2020-04-22	13.0599	13.0599	13.0599	13.0599	+1.157%	86	+20.177%
2020-04-21	13.0000	13.0000	12.9105	12.9105	-1.896%	306	+21.568%
2020-04-20	13.2900	13.2900	13.1600	13.1600	-1.628%	732	+19.263%
2020-04-17	13.3778	13.3778	13.3778	13.3778	+2.160%	28	+17.321%
2020-04-16	13.0949	13.0949	13.0949	13.0949	+0.207%	23	+19.856%
2020-04-15	13.3400	13.3400	13.0679	13.0679	-4.753%	357	+20.103%
2020-04-14	13.7200	13.7200	13.7200	13.7200	+0.138%	152	+14.395%
2020-04-13	13.6100	13.8000	13.5900	13.7011	-1.676%	18,416	+14.553%
2020-04-09	13.9346	13.9346	13.9346	13.9346	+1.750%	11	+12.633%
2020-04-08	13.5650	13.6949	13.5650	13.6949	+1.338%	183	+14.605%
2020-04-07	13.6700	13.6700	13.5141	13.5141	-1.093%	516	+16.138%
2020-04-06	13.6634	13.6634	13.6634	13.6634	+6.245%	76	+14.869%
2020-04-03	13.1800	13.1800	12.8603	12.8603	-3.091%	7,747	+22.042%
2020-04-02	13.2705	13.2705	13.2705	13.2705	+3.514%	43	+18.270%
2020-04-01	13.1000	13.1000	12.8200	12.8200	-3.295%	916	+22.426%
2020-03-31	13.3200	13.3500	13.2568	13.2568	-0.462%	682	+18.392%
2020-03-30	13.1100	13.3183	13.1100	13.3183	+1.829%	1,164	+17.845%
2020-03-27	13.2700	13.2700	13.0200	13.0791	-4.905%	5,523	+20.001%
2020-03-26	13.4800	13.7700	13.4500	13.7537	+1.197%	9,858	+14.115%
2020-03-25	13.7500	13.7500	13.5910	13.5910	+3.019%	538	+15.481%
2020-03-24	13.1927	13.1927	13.1927	13.1927	+5.445%	171	+18.967%
2020-03-23	12.4400	12.5114	12.4250	12.5114	+0.449%	1,012	+25.446%
2020-03-20	12.4900	12.4900	12.4555	12.4555	+0.854%	237	+26.009%
2020-03-19	12.3500	12.3500	12.3500	12.3500	+2.942%	125	+27.085%
2020-03-18	12.0315	12.0315	11.8100	11.9971	-0.326%	1,088	+30.823%
2020-03-17	11.8000	12.0363	11.7669	12.0363	+6.498%	5,651	+30.397%
2020-03-16	11.4500	11.7498	11.3019	11.3019	-12.995%	685	+38.870%
2020-03-13	12.8700	12.9900	12.8700	12.9900	+10.923%	2,818	+20.824%
2020-03-12	12.0601	12.1300	11.6800	11.7108	-15.143%	5,863	+34.022%
2020-03-11	13.9789	13.9789	13.8006	13.8006	-4.525%	379	+13.727%
2020-03-10	14.5000	14.5388	14.4000	14.4546	+2.554%	3,623	+8.581%
2020-03-09	14.5400	15.0900	14.0946	14.0946	-13.988%	4,615	+11.355%
2020-03-06	16.3000	16.3867	16.3000	16.3867	-2.275%	1,228	-4.221%
2020-03-05	16.9200	16.9200	16.7400	16.7681	-4.359%	1,853	-6.400%
2020-03-04	17.5323	17.5323	17.5323	17.5323	+4.028%	224	-10.480%
2020-03-03	17.2600	17.2600	16.7419	16.8534	-2.462%	7,195	-6.873%
2020-03-02	16.8350	17.2788	16.8350	17.2788	-0.512%	654	-9.166%
2020-02-28	17.1800	17.3677	17.1100	17.3677	-1.405%	5,085	-9.631%
2020-02-27	17.9100	17.9100	17.6152	17.6152	-2.839%	4,102	-10.901%
2020-02-26	18.3900	18.3900	18.1300	18.1300	+1.432%	6,235	-13.431%
2020-02-25	18.1101	18.1101	17.8400	17.8741	-2.060%	1,565	-12.191%
2020-02-24	18.3900	18.3900	18.2500	18.2500	-5.679%	7,935	-14.000%
2020-02-21	19.3700	19.3700	19.3489	19.3489	-1.354%	163	-18.884%
2020-02-20	19.6400	19.6400	19.6144	19.6144	-0.979%	298	-19.982%
2020-02-19	19.8200	19.8200	19.8084	19.8084	+0.399%	161	-20.766%
2020-02-18	19.7100	19.7296	19.7100	19.7296	+1.385%	302	-20.449%
2020-02-14	19.4187	19.4800	19.4187	19.4600	+0.061%	707	-19.347%
2020-02-13	19.4400	19.5331	19.4400	19.4482	-0.442%	590	-19.298%
2020-02-12	19.5400	19.5400	19.5346	19.5346	+0.808%	148	-19.655%
2020-02-11	19.4000	19.4064	19.3780	19.3780	+0.352%	567	-19.006%
2020-02-10	19.2500	19.3100	19.2500	19.3100	+0.532%	202	-18.721%
2020-02-07	19.2200	19.2200	19.2079	19.2079	-0.606%	214	-18.289%
2020-02-06	19.3000	19.3250	19.3000	19.3250	+1.083%	1,479	-18.784%
2020-02-05	19.0500	19.1179	19.0500	19.1179	+1.877%	104	-17.904%
2020-02-04	18.7900	18.7900	18.7656	18.7656	+1.766%	104	-16.363%
2020-02-03	18.4600	18.4600	18.4400	18.4400	+1.012%	308	-14.886%
2020-01-31	18.3200	18.3200	18.2552	18.2552	-2.998%	3,198	-14.024%
2020-01-30	18.6800	18.8195	18.6500	18.8195	-0.745%	1,197	-16.602%
2020-01-29	18.9400	18.9608	18.9400	18.9608	+0.428%	151	-17.224%
2020-01-28	18.8500	18.8800	18.8500	18.8800	+2.609%	4,520	-16.870%
2020-01-27	18.3800	18.4000	18.3500	18.4000	-1.657%	772	-14.701%
2020-01-24	18.7800	18.7800	18.7101	18.7101	+0.214%	123	-16.115%
2020-01-23	18.5700	18.6701	18.5700	18.6701	+0.458%	213	-15.935%
2020-01-22	18.6400	18.6400	18.5849	18.5849	-0.642%	466	-15.550%
2020-01-21	18.8100	18.8100	18.7050	18.7050	-1.182%	469	-16.092%
2020-01-17	18.8900	18.9287	18.8900	18.9287	+0.697%	217	-17.084%
2020-01-16	18.7200	18.7977	18.7200	18.7977	+1.234%	209	-16.506%
2020-01-15	18.6077	18.6077	18.5485	18.5685	-0.620%	441	-15.475%
2020-01-14	18.6800	18.7700	18.6800	18.6843	-0.094%	1,204	-15.999%
2020-01-13	18.6700	18.7019	18.6700	18.7019	-0.043%	120	-16.078%
2020-01-10	18.8000	18.8000	18.7100	18.7100	-0.452%	222	-16.114%
2020-01-09	18.8000	18.8000	18.7950	18.7950	+0.347%	251	-16.494%
2020-01-08	18.6700	18.7300	18.6700	18.7300	+0.676%	252	-16.204%
2020-01-07	18.6000	18.6042	18.6000	18.6042	+0.324%	977	-15.637%
2020-01-06	18.5442	18.5442	18.5442	18.5442	-0.088%	56	-15.364%
2020-01-03	18.6000	18.6000	18.5605	18.5605	-1.018%	703	-15.439%
2020-01-02	18.6900	18.7514	18.6900	18.7514	+1.997%	345	-16.300%
2019-12-31	18.3843	18.3843	18.3843	18.3843	-0.085%	89	-14.628%
2019-12-30	18.5000	18.5000	18.4000	18.4000	-1.049%	1,611	-14.701%
2019-12-27	18.6250	18.6800	18.5950	18.5950	-0.915%	1,383	-15.596%
2019-12-26	18.7300	18.7668	18.7300	18.7668	+0.384%	550	-16.368%
2019-12-24	18.8100	18.8100	18.6950	18.6950	-1.476%	1,595	-16.047%
2019-12-23	19.0454	19.0454	18.9750	18.9750	-0.289%	639	-17.286%
2019-12-20	18.9500	19.0300	18.9500	19.0300	+1.246%	1,067	-17.525%
2019-12-19	18.7300	18.7958	18.7300	18.7958	+0.085%	491	-16.497%
2019-12-18	18.7799	18.7799	18.7799	18.7799	+0.244%	15	-16.427%
2019-12-17	18.7341	18.7341	18.7341	18.7341	+0.718%	16	-16.222%
2019-12-16	18.6005	18.6005	18.6005	18.6005	+0.620%	4	-15.621%
2019-12-13	18.4858	18.4858	18.4858	18.4858	-0.324%	134	-15.097%
2019-12-12	18.5107	18.5459	18.5107	18.5459	+1.344%	294	-15.372%
2019-12-11	18.2800	18.3717	18.2800	18.3000	+0.188%	584	-14.235%
2019-12-10	18.2200	18.2657	18.2200	18.2657	+0.860%	245	-14.074%
2019-12-09	18.0500	18.1100	18.0400	18.1100	-1.353%	3,010	-13.335%
2019-12-06	18.3583	18.3583	18.3583	18.3583	+0.761%	18	-14.507%
2019-12-05	18.2196	18.2196	18.2196	18.2196	-0.513%	23	-13.857%
2019-12-04	18.3136	18.3136	18.3136	18.3136	+1.209%	4	-14.299%
2019-12-03	18.0949	18.0949	18.0949	18.0949	+0.353%	5	-13.263%
2019-12-02	18.0700	18.0799	18.0152	18.0313	-2.138%	863	-12.957%
2019-11-29	18.4253	18.4253	18.4253	18.4253	-0.983%	3	-14.818%
2019-11-27	18.6082	18.6082	18.6082	18.6082	-0.514%	70	-15.655%
2019-11-26	18.7136	18.7200	18.7044	18.7044	+0.346%	593	-16.089%
2019-11-25	18.6500	18.6777	18.6200	18.6399	+0.674%	5,220	-15.799%
2019-11-22	18.4730	18.5151	18.4730	18.5151	-0.134%	377	-15.231%
2019-11-21	18.5400	18.5400	18.5400	18.5400	+0.272%	102	-15.345%
2019-11-20	18.4898	18.4898	18.4898	18.4898	-0.325%	4	-15.115%
2019-11-19	18.5133	18.5500	18.5133	18.5500	-0.426%	397	-15.391%
2019-11-18	18.6294	18.6294	18.6294	18.6294	-0.335%	60	-15.751%
2019-11-15	18.6920	18.6920	18.6920	18.6920	+0.288%	3	-16.034%
2019-11-14	18.6384	18.6384	18.6384	18.6384	-0.359%	31	-15.792%
2019-11-13	18.7000	18.7055	18.7000	18.7055	-1.209%	1,538	-16.094%
2019-11-12	18.9344	18.9344	18.9344	18.9344	+1.416%	128	-17.109%
2019-11-11	18.6696	18.6701	18.6696	18.6701	-0.322%	107	-15.935%
2019-11-08	18.7304	18.7304	18.7304	18.7304	+0.566%	16	-16.206%
2019-11-07	18.5800	18.6400	18.5800	18.6250	+0.431%	7,207	-15.732%
2019-11-06	18.5150	18.5450	18.5150	18.5450	-0.215%	560	-15.368%
2019-11-05	18.6400	18.6400	18.5850	18.5850	-0.069%	593	-15.550%
2019-11-04	18.5978	18.5978	18.5978	18.5978	+1.644%	4	-15.608%
2019-11-01	18.3300	18.3400	18.2970	18.2970	+1.011%	1,406	-14.221%
2019-10-31	18.1138	18.1138	18.1138	18.1138	+0.325%	273	-13.353%
2019-10-30	17.9800	18.0552	17.9800	18.0552	-0.112%	1,415	-13.072%
2019-10-29	18.1200	18.1200	18.0754	18.0754	-0.072%	592	-13.169%
2019-10-28	18.0885	18.0885	18.0885	18.0885	+0.472%	4	-13.232%
2019-10-25	17.9700	18.0078	17.9700	18.0036	+0.410%	759	-12.823%
2019-10-24	17.9300	17.9300	17.9300	17.9300	+0.533%	105	-12.465%
2019-10-23	17.8349	17.8349	17.8349	17.8349	-0.020%	2	-11.998%
2019-10-22	17.8384	17.8384	17.8384	17.8384	-0.372%	3	-12.016%
2019-10-21	17.9050	17.9050	17.9050	17.9050	+0.620%	8	-12.343%
2019-10-18	17.7947	17.7947	17.7947	17.7947	+0.012%	3	-11.800%
2019-10-17	17.7925	17.7925	17.7925	17.7925	-0.310%	56	-11.789%
2019-10-16	17.8478	17.8478	17.8478	17.8478	+0.209%	6	-12.062%
2019-10-15	17.7500	17.8105	17.7500	17.8105	+1.167%	161	-11.878%
2019-10-14	17.6000	17.6050	17.6000	17.6050	-0.158%	574	-10.849%
2019-10-11	17.5900	17.6500	17.5800	17.6328	+1.638%	6,152	-10.990%
2019-10-10	17.3487	17.3487	17.3487	17.3487	+0.810%	21	-9.532%
2019-10-09	17.2093	17.2093	17.2093	17.2093	+0.822%	6	-8.799%
2019-10-08	17.0690	17.0690	17.0690	17.0690	-0.988%	2	-8.050%
2019-10-07	17.2394	17.2394	17.2394	17.2394	+0.803%	2	-8.959%
2019-10-04	17.0512	17.1020	17.0512	17.1020	+0.497%	439	-8.227%
2019-10-03	17.0175	17.0175	17.0175	17.0175	+0.163%	2	-7.771%
2019-10-02	16.9898	16.9898	16.9898	16.9898	-2.665%	31	-7.621%
2019-10-01	17.4550	17.4550	17.4550	17.4550	-1.021%	32	-10.083%
2019-09-30	17.6350	17.6350	17.6350	17.6350	+0.953%	2	-11.001%
2019-09-27	17.4685	17.4685	17.4685	17.4685	-0.607%	6	-10.153%
2019-09-26	17.5751	17.5751	17.5751	17.5751	+0.890%	19	-10.698%
2019-09-25	17.3899	17.4200	17.3800	17.4200	+0.323%	3,383	-9.902%
2019-09-24	17.4800	17.4800	17.3639	17.3639	-0.607%	218	-9.611%
2019-09-23	17.3900	17.4800	17.3900	17.4700	-0.388%	708	-10.160%
2019-09-20	17.6400	17.6400	17.5381	17.5381	-0.153%	110	-10.509%
2019-09-19	17.5100	17.5650	17.5000	17.5650	+0.401%	10,601	-10.646%
2019-09-18	17.4500	17.4948	17.4500	17.4948	+0.922%	169	-10.288%
2019-09-17	17.3400	17.3400	17.3349	17.3349	-0.716%	339	-9.460%
2019-09-16	17.4600	17.4600	17.4600	17.4600	-1.048%	306	-10.109%
2019-09-13	17.6200	17.6450	17.6200	17.6450	+0.284%	108	-11.051%
2019-09-12	17.5700	17.5950	17.5700	17.5950	+1.150%	124	-10.799%
2019-09-11	17.3800	17.3950	17.3800	17.3950	-0.229%	105	-9.773%
2019-09-10	17.4350	17.4350	17.4350	17.4350	+0.028%	9	-9.980%
2019-09-09	17.4599	17.4599	17.4301	17.4301	-0.017%	313	-9.955%
2019-09-06	17.4330	17.4330	17.4330	17.4330	+0.075%	45	-9.970%
2019-09-05	17.4200	17.4200	17.4200	17.4200	+0.635%	115	-9.902%
2019-09-04	17.3500	17.3500	17.3100	17.3100	+1.110%	131	-9.330%
2019-09-03	17.0200	17.1200	17.0200	17.1200	+0.555%	561	-8.324%
2019-08-30	16.9300	17.0255	16.9300	17.0255	+0.002%	253	-7.815%
2019-08-29	16.9400	17.0251	16.9400	17.0251	+2.253%	719	-7.813%
2019-08-28	16.5800	16.6600	16.5800	16.6500	-0.143%	464	-5.736%
2019-08-27	16.6200	16.6739	16.6200	16.6739	+1.454%	186	-5.871%
2019-08-26	16.3200	16.4349	16.3200	16.4349	+1.913%	207	-4.502%
2019-08-23	16.3500	16.3500	16.1264	16.1264	-2.257%	202	-2.675%
2019-08-22	16.4800	16.4987	16.4800	16.4987	-0.069%	324	-4.871%
2019-08-21	16.4800	16.5101	16.4800	16.5101	+1.757%	202	-4.937%
2019-08-20	16.2400	16.2400	16.2251	16.2251	-0.817%	102	-3.267%
2019-08-19	16.3800	16.3800	16.3587	16.3587	+1.715%	102	-4.057%
2019-08-16	16.0600	16.0829	16.0600	16.0829	+1.678%	127	-2.412%
2019-08-15	15.8200	15.8200	15.8175	15.8175	+0.075%	103	-0.774%
2019-08-14	15.8500	15.8500	15.8057	15.8057	-2.904%	862	-0.700%
2019-08-13	16.2784	16.2784	16.2784	16.2784	+1.458%	5	-3.584%
2019-08-12	16.0445	16.0445	16.0445	16.0445	-0.496%	103	-2.178%
2019-08-09	16.1245	16.1245	16.1245	16.1245	-1.587%	13	-2.664%
2019-08-08	16.3845	16.3845	16.3845	16.3845	-0.112%	3	-4.208%
2019-08-07	16.4029	16.4029	16.4029	16.4029	-0.473%	7	-4.316%
2019-08-06	16.4201	16.4809	16.4201	16.4809	+0.432%	173	-4.769%
2019-08-05	16.5200	16.5200	16.4100	16.4100	-2.147%	1,386	-4.357%
2019-08-02	16.7497	16.7700	16.7497	16.7700	-0.563%	1,183	-6.410%
2019-08-01	16.8650	16.8650	16.8650	16.8650	-0.414%	4	-6.937%
2019-07-31	16.9351	16.9351	16.9351	16.9351	+0.439%	69	-7.323%
2019-07-30	16.8610	16.8610	16.8610	16.8610	-2.147%	60	-6.915%
2019-07-29	17.2309	17.2309	17.2309	17.2309	-0.335%	110	-8.914%
2019-07-26	17.2888	17.2888	17.2888	17.2888	-0.212%	52	-9.219%
2019-07-25	17.3255	17.3255	17.3255	17.3255	-1.185%	96	-9.411%
2019-07-24	17.5333	17.5333	17.5333	17.5333	+0.477%	2	-10.485%
2019-07-23	17.4500	17.4500	17.4500	17.4500	+1.484%	100	-10.057%
2019-07-22	17.1949	17.1949	17.1949	17.1949	+0.554%	277	-8.723%
2019-07-19	17.1300	17.1300	17.1000	17.1001	-2.200%	305	-8.217%
2019-07-18	17.5100	17.5200	17.4250	17.4848	+0.128%	855	-10.236%
2019-07-17	17.4624	17.4624	17.4624	17.4624	-0.495%	2	-10.121%
2019-07-16	17.5492	17.5492	17.5492	17.5492	-0.072%	3	-10.566%
2019-07-15	17.6000	17.6000	17.5619	17.5619	+0.039%	508	-10.630%
2019-07-12	17.5560	17.5560	17.5550	17.5550	-0.161%	1,127	-10.595%
2019-07-11	17.5833	17.5833	17.5833	17.5833	+0.451%	24	-10.739%
2019-07-10	17.5044	17.5044	17.5044	17.5044	+0.919%	18	-10.337%
2019-07-09	17.3450	17.3450	17.3450	17.3450	-0.115%	93	-9.513%
2019-07-08	17.3650	17.3650	17.3650	17.3650	-0.171%	5	-9.617%
2019-07-05	17.3947	17.3947	17.3947	17.3947	+0.341%	208	-9.771%
2019-07-03	17.3356	17.3356	17.3356	17.3356	+2.224%	28	-9.464%
2019-07-02	16.9585	16.9585	16.9585	16.9585	-2.321%	0	-7.451%
2019-07-01	17.3615	17.3615	17.3615	17.3615	+0.115%	0	-9.599%
2019-06-28	17.3416	17.3416	17.3416	17.3416	+0.509%	6	-9.495%
2019-06-27	17.2538	17.2538	17.2538	17.2538	+0.313%	2	-9.035%
2019-06-26	17.2000	17.2000	17.2000	17.2000	-0.174%	7	-8.750%
2019-06-25	17.2300	17.2300	17.2300	17.2300	-1.079%	14	-8.909%
2019-06-24	17.4180	17.4180	17.4180	17.4180	+0.161%	80	-9.892%
2019-06-21	17.3900	17.3900	17.3900	17.3900	-0.314%	112	-9.747%
2019-06-20	17.4448	17.4448	17.4448	17.4448	+0.813%	22	-10.030%
2019-06-19	17.3042	17.3042	17.3042	17.3042	+0.688%	2	-9.299%
2019-06-18	17.1860	17.1860	17.1860	17.1860	+2.318%	93	-8.676%
2019-06-17	16.8200	16.8200	16.7967	16.7967	+0.085%	204	-6.559%
2019-06-14	16.7500	16.7825	16.7500	16.7825	+0.144%	4,208	-6.480%
2019-06-13	16.7583	16.7583	16.7583	16.7583	+0.983%	2	-6.345%
2019-06-12	16.5952	16.5952	16.5952	16.5952	-0.687%	3	-5.424%
2019-06-11	16.7100	16.7100	16.7100	16.7100	+0.542%	120	-6.074%
2019-06-10	16.6200	16.6200	16.6200	16.6200	+0.360%	100	-5.566%
2019-06-07	16.5700	16.5700	16.5604	16.5604	+0.830%	815	-5.226%
2019-06-06	16.3500	16.4241	16.3500	16.4241	+0.266%	102	-4.439%
2019-06-05	16.3600	16.3806	16.3600	16.3806	-0.373%	267	-4.185%
2019-06-04	16.4300	16.4420	16.4300	16.4420	+2.428%	200	-4.543%
2019-06-03	16.1000	16.1000	16.0523	16.0523	+0.264%	272	-2.226%
2019-05-31	16.0100	16.0100	16.0100	16.0100	-1.225%	102	-1.968%
2019-05-30	16.1700	16.2085	16.1700	16.2085	-0.534%	202	-3.168%
2019-05-29	16.2400	16.2955	16.2400	16.2955	-0.626%	202	-3.685%
2019-05-28	16.3981	16.3981	16.3981	16.3981	-1.054%	52	-4.288%
2019-05-24	16.5620	16.5728	16.5620	16.5728	+1.408%	136	-5.297%
2019-05-23	16.3720	16.3720	16.3400	16.3427	-2.076%	800	-3.963%
2019-05-22	16.6892	16.6892	16.6892	16.6892	-0.542%	36	-5.957%
2019-05-21	16.7800	16.7801	16.7800	16.7801	+0.601%	100	-6.467%
2019-05-20	16.6800	16.6800	16.6798	16.6798	-0.349%	204	-5.904%
2019-05-17	16.7300	16.7383	16.7300	16.7383	-0.085%	154	-6.233%
2019-05-16	16.7100	16.7525	16.7100	16.7525	+1.067%	801	-6.312%
2019-05-15	16.5200	16.5757	16.5200	16.5757	+0.055%	1,935	-5.313%
2019-05-14	16.4800	16.5666	16.4800	16.5666	+1.077%	202	-5.261%
2019-05-13	16.4000	16.4000	16.3900	16.3900	-2.100%	851	-4.240%
2019-05-10	16.5800	16.7415	16.5800	16.7415	+0.165%	104	-6.251%
2019-05-09	16.5700	16.7140	16.5700	16.7140	-0.891%	100	-6.097%
2019-05-08	16.8000	16.8643	16.8000	16.8643	+0.288%	156	-6.934%
2019-05-07	16.8500	16.8500	16.8158	16.8158	-1.403%	200	-6.665%
2019-05-06	16.9800	17.0551	16.9800	17.0551	-1.348%	162	-7.975%
2019-05-03	17.2500	17.2882	17.2500	17.2882	+0.853%	559	-9.216%
2019-05-02	17.2500	17.2600	17.1420	17.1420	-0.607%	1,841	-8.441%
2019-05-01	17.3300	17.3300	17.2467	17.2467	-0.590%	698	-8.997%
2019-04-30	17.2900	17.3491	17.2900	17.3491	+0.452%	216	-9.534%
2019-04-29	17.2600	17.2710	17.2600	17.2710	+0.279%	240	-9.125%
2019-04-26	17.2400	17.2400	17.2230	17.2230	-0.202%	102	-8.872%
2019-04-25	17.1600	17.2579	17.1600	17.2579	+0.395%	202	-9.056%
2019-04-24	17.1700	17.1900	17.1600	17.1900	-0.803%	949	-8.697%
2019-04-23	17.3400	17.3400	17.3291	17.3291	-0.059%	298	-9.430%
2019-04-22	17.3300	17.3394	17.3300	17.3394	+0.107%	333	-9.484%
2019-04-18	17.3000	17.3208	17.3000	17.3208	-0.283%	176	-9.386%
2019-04-17	17.3400	17.3700	17.3400	17.3700	+0.549%	200	-9.643%
2019-04-16	17.2500	17.2751	17.2500	17.2751	-0.017%	800	-9.147%
2019-04-15	17.2500	17.2780	17.2500	17.2780	-0.036%	206	-9.162%
2019-04-12	17.2300	17.2842	17.2300	17.2842	+0.748%	111	-9.195%
2019-04-11	17.2000	17.2000	17.1559	17.1559	+0.227%	240	-8.515%
2019-04-10	17.1500	17.1500	17.1171	17.1171	-0.311%	109	-8.308%
2019-04-09	17.2000	17.2000	17.1705	17.1705	-0.631%	211	-8.593%
2019-04-08	17.2500	17.2795	17.2500	17.2795	+0.046%	125	-9.170%
2019-04-05	17.2600	17.2715	17.2600	17.2715	+0.423%	211	-9.128%
2019-04-04	17.1987	17.1987	17.1987	17.1987	-0.232%	5	-8.743%
2019-04-03	17.2387	17.2387	17.2387	17.2387	+0.637%	5	-8.955%
2019-04-02	17.0900	17.1296	17.0900	17.1296	-0.004%	308	-8.375%
2019-04-01	17.1300	17.1303	17.1300	17.1303	+0.987%	233	-8.379%
2019-03-29	16.8600	16.9628	16.8600	16.9628	+0.723%	202	-7.474%
2019-03-28	16.7900	16.8411	16.7900	16.8411	-0.422%	116	-6.805%
2019-03-27	16.8200	16.9124	16.8200	16.9124	+0.650%	283	-7.198%
2019-03-26	16.7900	16.8032	16.7700	16.8032	+0.509%	690	-6.595%
2019-03-25	16.7200	16.7200	16.7181	16.7181	+0.145%	170	-6.120%
2019-03-22	16.7200	16.7200	16.6939	16.6939	-1.920%	102	-5.984%
2019-03-21	16.9300	17.0207	16.9300	17.0207	+0.507%	155	-7.789%
2019-03-20	16.9200	16.9600	16.9100	16.9348	+0.163%	386	-7.321%
2019-03-19	16.9900	16.9900	16.9072	16.9072	+0.436%	402	-7.170%
2019-03-18	16.8000	16.8338	16.8000	16.8338	+1.073%	108	-6.765%
2019-03-15	16.6100	16.6551	16.6100	16.6551	+0.629%	202	-5.765%
2019-03-14	16.5400	16.5510	16.5400	16.5510	+0.673%	171	-5.172%
2019-03-13	16.4000	16.4403	16.4000	16.4403	+0.637%	207	-4.533%
2019-03-12	16.3700	16.3700	16.3362	16.3362	-0.548%	200	-3.925%
2019-03-11	16.3300	16.4262	16.3300	16.4262	+0.564%	202	-4.451%
2019-03-08	16.2700	16.3341	16.2700	16.3341	-0.584%	320	-3.913%
2019-03-07	16.4200	16.4300	16.4200	16.4300	-0.665%	200	-4.474%
2019-03-06	16.4800	16.5400	16.4800	16.5400	+0.814%	306	-5.109%
2019-03-05	16.4091	16.4200	16.3944	16.4064	+0.298%	726	-4.336%
2019-03-04	16.3576	16.3576	16.3576	16.3576	-0.464%	102	-4.051%
2019-03-01	16.3900	16.4500	16.3900	16.4338	+0.697%	390	-4.496%