Dark

AGND
WisdomTree Negative Duration U.S. Aggregate Bond Fund
stock NASDAQ

Inactive

May 27, 2020

38.06USD+0.263%(+0.10)5,499

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
2020-05-27	38.1800	38.1800	37.8000	38.0600	+0.263%	5,499	0.000%
2020-05-26	38.0571	38.3020	37.7201	37.9600	-0.237%	64,282	+0.263%
2020-05-22	38.0700	38.2190	37.5901	38.0500	+0.237%	12,572	+0.026%
2020-05-21	38.0645	38.2210	37.6300	37.9600	-0.341%	8,900	+0.263%
2020-05-20	37.9182	38.2550	37.6700	38.0900	-0.288%	7,555	-0.079%
2020-05-19	38.0300	38.2750	37.6100	38.2000	+0.369%	4,820	-0.366%
2020-05-18	37.9150	38.0940	37.6000	38.0596	+0.874%	5,085	+0.001%
2020-05-15	37.3401	37.7300	37.3401	37.7300	+0.159%	1,829	+0.875%
2020-05-14	37.3700	38.1300	37.3700	37.6700	-0.066%	2,699	+1.035%
2020-05-13	37.6950	37.6950	37.6950	37.6950	+0.493%	388	+0.968%
2020-05-12	37.2800	38.3700	37.2800	37.5100	-1.237%	4,083	+1.466%
2020-05-11	37.5500	37.9800	37.5500	37.9800	+0.264%	4,469	+0.211%
2020-05-08	37.8800	37.8800	37.8800	37.8800	-0.198%	170	+0.475%
2020-05-07	37.7849	37.9550	37.6712	37.9550	-0.328%	1,528	+0.277%
2020-05-06	37.2100	38.0805	37.2100	38.0800	+0.581%	1,800	-0.053%
2020-05-05	37.8600	37.8600	37.8600	37.8600	+0.013%	111	+0.528%
2020-05-04	37.4400	37.8550	37.4400	37.8550	+0.225%	491	+0.542%
2020-04-30	37.4500	37.7700	37.3000	37.7700	-0.013%	6,827	+0.768%
2020-04-29	37.4500	37.7750	37.4500	37.7750	-0.053%	2,661	+0.754%
2020-04-27	37.6900	37.7950	37.6900	37.7950	+0.265%	715	+0.701%
2020-04-24	37.3100	37.8750	37.3100	37.6950	+0.373%	549	+0.968%
2020-04-21	37.4870	37.9999	37.1922	37.5550	-0.740%	141,014	+1.345%
2020-04-20	37.8082	37.8350	37.6841	37.8350	+0.013%	1,087	+0.595%
2020-04-17	37.9600	37.9600	37.6200	37.8300	+0.292%	730	+0.608%
2020-04-16	37.7200	37.7200	37.7200	37.7200	-0.619%	257	+0.901%
2020-04-15	37.9813	37.9813	37.9550	37.9550	-0.328%	667	+0.277%
2020-04-13	38.0500	38.3000	38.0500	38.0800	+0.316%	558	-0.053%
2020-04-09	37.9586	38.0000	37.9586	37.9600	+0.291%	781	+0.263%
2020-04-08	37.8500	37.8500	37.8500	37.8500	+0.571%	219	+0.555%
2020-04-07	37.6248	37.6350	37.6248	37.6350	+0.709%	1,577	+1.129%
2020-04-06	37.5700	37.5700	37.3400	37.3700	+0.067%	1,216	+1.846%
2020-04-03	37.4600	37.4700	37.2900	37.3450	-0.227%	664	+1.915%
2020-04-02	37.0500	37.6300	37.0500	37.4300	+0.483%	520	+1.683%
2020-04-01	37.0001	37.2500	37.0001	37.2500	-0.564%	2,235	+2.174%
2020-03-30	37.4346	37.8700	37.4300	37.4613	-0.289%	3,997	+1.598%
2020-03-27	37.6746	37.8600	37.1400	37.5700	+0.724%	2,017	+1.304%
2020-03-26	37.6851	37.6851	37.1000	37.3000	-0.758%	1,784	+2.038%
2020-03-25	37.0000	37.5850	36.9700	37.5850	+0.414%	2,988	+1.264%
2020-03-24	37.4900	37.7900	36.7700	37.4300	-1.084%	3,137	+1.683%
2020-03-23	37.5300	37.8400	37.4000	37.8400	+1.434%	10,735	+0.581%
2020-03-20	36.6000	37.9700	36.6000	37.3050	-1.401%	4,253	+2.024%
2020-03-19	38.0000	38.9750	37.8350	37.8350	+0.638%	6,994	+0.595%
2020-03-18	38.6099	38.6099	37.5950	37.5950	+0.548%	644	+1.237%
2020-03-17	37.6400	37.7905	37.3600	37.3900	-2.184%	14,779	+1.792%
2020-03-16	37.5500	39.1699	37.2975	38.2250	-0.663%	8,006	-0.432%
2020-03-13	38.0000	38.5000	38.0000	38.4800	+1.450%	2,839	-1.091%
2020-03-11	38.1400	38.1400	37.9300	37.9300	+1.309%	1,030	+0.343%
2020-03-10	37.6400	38.0400	37.4000	37.4400	-1.135%	15,902	+1.656%
2020-03-09	38.1200	38.1200	37.8200	37.8700	-2.610%	12,713	+0.502%
2020-03-06	39.0000	39.0000	38.6500	38.8850	-1.111%	6,306	-2.122%
2020-03-05	39.4000	39.4200	39.2600	39.3218	-0.300%	498	-3.209%
2020-03-03	39.5960	39.5960	39.4400	39.4400	-0.278%	4,183	-3.499%
2020-03-02	39.4794	39.6500	39.4794	39.5500	-0.277%	3,152	-3.767%
2020-02-28	39.8000	39.8100	39.6300	39.6600	-1.097%	11,698	-4.034%
2020-02-27	40.0500	40.1000	39.9221	40.1000	+0.006%	5,451	-5.087%
2020-02-26	40.1664	40.1664	40.0974	40.0974	-0.119%	182	-5.081%
2020-02-25	40.2800	40.2800	40.0626	40.1450	-0.594%	1,367	-5.194%
2020-02-24	40.3400	40.3980	40.3400	40.3850	-0.750%	1,499	-5.757%
2020-02-20	40.6950	40.7059	40.6900	40.6900	-0.123%	502	-6.464%
2020-02-19	40.7400	40.7400	40.7400	40.7400	-0.318%	617	-6.578%
2020-02-14	40.8570	40.8700	40.8456	40.8700	-0.208%	1,382	-6.875%
2020-02-13	40.9201	40.9800	40.9201	40.9550	+0.269%	538	-7.069%
2020-02-11	40.7800	40.8450	40.7800	40.8450	+0.221%	1,121	-6.818%
2020-02-10	40.7800	40.8300	40.7550	40.7550	-0.243%	863	-6.613%
2020-02-07	40.8683	40.8683	40.8544	40.8544	-0.111%	582	-6.840%
2020-02-06	40.9321	40.9500	40.8900	40.9000	-0.098%	5,119	-6.944%
2020-02-05	40.9821	40.9821	40.9400	40.9400	+0.282%	528	-7.035%
2020-02-04	40.6300	40.8250	40.6300	40.8250	+0.480%	1,397	-6.773%
2020-02-03	40.6700	40.6700	40.5670	40.6300	-0.025%	579	-6.325%
2020-01-31	40.6000	40.6840	40.6000	40.6400	-0.282%	4,099	-6.348%
2020-01-30	40.6500	40.7550	40.6500	40.7550	-0.171%	1,032	-6.613%
2020-01-29	40.8750	40.8750	40.8250	40.8250	-0.219%	320	-6.773%
2020-01-28	40.8900	40.9790	40.8900	40.9147	+0.183%	1,680	-6.977%
2020-01-27	40.8766	40.9484	40.7600	40.8400	-0.524%	4,703	-6.807%
2020-01-24	41.0900	41.0900	41.0550	41.0550	-0.533%	3,201	-7.295%
2020-01-22	41.2534	41.2750	41.2487	41.2750	-0.012%	1,189	-7.789%
2020-01-21	41.2634	41.3500	41.2634	41.2800	-0.518%	1,595	-7.800%
2020-01-17	41.4601	41.4950	41.4601	41.4950	-0.036%	367	-8.278%
2020-01-16	41.3500	41.5100	41.3500	41.5100	+0.630%	13,264	-8.311%
2020-01-15	41.3300	41.4730	41.2500	41.2500	-0.554%	17,767	-7.733%
2020-01-13	41.4552	41.4800	41.4552	41.4800	-0.048%	181	-8.245%
2020-01-09	41.5890	41.6400	41.4800	41.5000	+0.012%	10,441	-8.289%
2020-01-08	41.3500	41.5150	41.3500	41.4950	+0.363%	2,694	-8.278%
2020-01-07	41.3500	41.3500	41.3450	41.3450	-0.097%	209	-7.945%
2020-01-03	41.3715	41.3850	41.3715	41.3850	-0.454%	306	-8.034%
2020-01-02	41.6600	41.6600	41.5461	41.5738	-0.111%	760	-8.452%
2019-12-31	41.7000	41.7000	41.6157	41.6200	+0.144%	2,300	-8.554%
2019-12-30	41.5722	41.5900	41.5402	41.5600	+0.217%	1,358	-8.422%
2019-12-27	41.5010	41.5010	41.4700	41.4700	-0.229%	3,977	-8.223%
2019-12-26	41.5927	41.6010	41.5650	41.5650	-0.047%	551	-8.433%
2019-12-24	41.5600	41.6500	41.5046	41.5847	-0.025%	1,267	-8.476%
2019-12-23	41.5300	41.6582	41.5300	41.5950	-0.144%	553	-8.499%
2019-12-20	41.6231	41.6550	41.6231	41.6550	+0.036%	219	-8.630%
2019-12-19	41.6400	41.6400	41.6400	41.6400	+0.024%	151	-8.598%
2019-12-18	41.6300	41.6300	41.6300	41.6300	+0.325%	294	-8.576%
2019-12-16	41.4300	41.5800	41.4300	41.4950	+0.358%	8,112	-8.278%
2019-12-13	41.4600	41.4600	41.3471	41.3471	-0.272%	655	-7.950%
2019-12-12	41.4200	41.4600	41.4200	41.4600	+0.242%	2,808	-8.201%
2019-12-10	41.3373	41.4300	41.2969	41.3600	+0.120%	1,400	-7.979%
2019-12-09	41.3050	41.3513	41.2800	41.3104	-0.023%	2,318	-7.868%
2019-12-06	41.2900	41.3200	41.2400	41.3200	+0.255%	6,038	-7.890%
2019-12-05	41.2500	41.2500	41.1700	41.2150	+0.036%	1,345	-7.655%
2019-12-04	41.2135	41.2135	41.2000	41.2000	+0.292%	426	-7.621%
2019-12-03	41.0449	41.1310	41.0449	41.0800	-0.618%	372	-7.352%
2019-12-02	41.2900	41.3353	41.2900	41.3353	+0.365%	559	-7.924%
2019-11-29	41.1700	41.1850	41.1700	41.1850	+0.134%	3,540	-7.588%
2019-11-27	41.0800	41.1800	41.0800	41.1300	+0.085%	714	-7.464%
2019-11-25	41.0400	41.0950	41.0400	41.0950	-0.279%	100	-7.385%
2019-11-22	41.2000	41.2191	41.1520	41.2100	+0.049%	2,309	-7.644%
2019-11-21	41.1300	41.1900	41.1300	41.1900	+0.061%	916	-7.599%
2019-11-20	41.2100	41.2100	41.1650	41.1650	-0.411%	408	-7.543%
2019-11-18	41.3600	41.3700	41.3014	41.3350	-0.164%	1,896	-7.923%
2019-11-15	41.4027	41.4027	41.4027	41.4027	+0.210%	325	-8.074%
2019-11-14	41.3158	41.3158	41.3158	41.3158	-0.203%	149	-7.880%
2019-11-13	41.4900	41.5000	41.4000	41.4000	-0.289%	1,236	-8.068%
2019-11-12	41.5201	41.5201	41.5201	41.5201	-0.188%	1,362	-8.334%
2019-11-11	41.5796	41.5983	41.5796	41.5983	+0.140%	2,052	-8.506%
2019-11-08	41.4650	41.6000	41.4650	41.5400	+0.011%	7,825	-8.377%
2019-11-07	41.3400	41.5356	41.3400	41.5356	+0.497%	3,492	-8.368%
2019-11-06	41.3600	41.3800	41.2128	41.3300	-0.126%	1,670	-7.912%
2019-11-05	41.3220	41.3820	41.2500	41.3820	+0.393%	3,082	-8.028%
2019-11-04	41.2100	41.2200	41.2099	41.2200	+0.805%	3,705	-7.666%
2019-11-01	41.0005	41.0400	40.8908	40.8908	-0.169%	2,245	-6.923%
2019-10-31	40.9265	41.0050	40.9265	40.9600	-0.171%	11,544	-7.080%
2019-10-30	41.0412	41.1012	41.0000	41.0300	-0.168%	2,574	-7.239%
2019-10-29	41.0991	41.0991	41.0991	41.0991	-0.075%	672	-7.395%
2019-10-28	41.1665	41.1665	41.1300	41.1300	+0.104%	902	-7.464%
2019-10-25	41.0661	41.0873	41.0660	41.0873	+0.628%	1,730	-7.368%
2019-10-24	40.8200	40.9841	40.8100	40.8310	-0.266%	3,141	-6.787%
2019-10-23	40.8100	40.9713	40.8100	40.9400	-0.294%	2,003	-7.035%
2019-10-22	41.0400	41.0606	40.8600	41.0606	-0.096%	1,920	-7.308%
2019-10-21	41.0800	41.1935	41.0300	41.1000	+0.293%	2,780	-7.397%
2019-10-18	40.8800	41.0700	40.8800	40.9800	+0.196%	5,290	-7.125%
2019-10-16	41.0220	41.0336	40.8900	40.9000	-0.024%	2,447	-6.944%
2019-10-15	40.9000	40.9100	40.9000	40.9100	+0.024%	3,478	-6.967%
2019-10-11	40.9000	40.9000	40.9000	40.9000	+0.590%	354	-6.944%
2019-10-10	40.6700	40.6700	40.6600	40.6600	+0.273%	2,808	-6.394%
2019-10-09	40.5010	40.5495	40.5010	40.5495	+0.197%	211	-6.139%
2019-10-07	40.4699	40.4699	40.4699	40.4699	+0.282%	156	-5.955%
2019-10-04	40.3700	40.3700	40.3400	40.3560	-0.035%	16,439	-5.689%
2019-10-03	40.4140	40.4409	40.3600	40.3700	-0.689%	22,412	-5.722%
2019-10-01	40.6500	40.6500	40.6500	40.6500	-0.172%	353	-6.371%
2019-09-30	40.7338	40.7765	40.7200	40.7200	+0.041%	906	-6.532%
2019-09-27	40.7550	40.7550	40.7033	40.7033	-0.057%	414	-6.494%
2019-09-26	40.7222	40.7266	40.6800	40.7266	-0.277%	866	-6.548%
2019-09-25	40.8120	40.8397	40.8120	40.8397	+0.220%	456	-6.806%
2019-09-24	40.7800	40.7800	40.7150	40.7500	-0.245%	547	-6.601%
2019-09-23	40.8300	40.8500	40.8300	40.8500	-0.342%	547	-6.830%
2019-09-20	40.9900	40.9900	40.9900	40.9900	-0.073%	200	-7.148%
2019-09-19	41.0091	41.0200	40.9877	41.0200	+0.232%	1,741	-7.216%
2019-09-18	40.9903	41.0281	40.8801	40.9250	-0.269%	3,083	-7.001%
2019-09-17	41.1299	41.1299	41.0100	41.0353	-0.269%	950	-7.251%
2019-09-16	41.1700	41.2200	41.1100	41.1461	-0.178%	1,387	-7.500%
2019-09-13	41.2196	41.2196	41.2196	41.2196	+0.529%	447	-7.665%
2019-09-12	40.9600	41.0025	40.9200	41.0025	+0.229%	6,160	-7.176%
2019-09-11	40.9089	40.9089	40.9089	40.9089	+0.132%	258	-6.964%
2019-09-10	40.8400	40.9000	40.6900	40.8550	+0.480%	28,637	-6.841%
2019-09-09	40.6300	40.6599	40.5700	40.6599	+0.024%	5,704	-6.394%
2019-09-06	40.4900	40.6500	40.4900	40.6500	+0.172%	18,769	-6.371%
2019-09-05	40.5800	40.5800	40.5800	40.5800	+0.601%	309	-6.210%
2019-09-04	40.3600	40.3600	40.3375	40.3375	+0.110%	378	-5.646%
2019-09-03	40.3997	40.3997	40.2933	40.2933	-0.407%	676	-5.543%
2019-08-30	40.4300	40.4580	40.4300	40.4580	+0.199%	407	-5.927%
2019-08-29	40.3900	40.4300	40.2850	40.3775	+0.367%	4,368	-5.740%
2019-08-28	40.2500	40.3023	40.2300	40.2300	-0.222%	11,567	-5.394%
2019-08-27	40.3918	40.4086	40.2710	40.3195	-0.175%	2,696	-5.604%
2019-08-26	40.5000	40.5100	40.3900	40.3900	-0.120%	616	-5.769%
2019-08-23	40.5470	40.5470	40.4385	40.4385	-0.474%	1,857	-5.882%
2019-08-22	40.6310	40.6310	40.6310	40.6310	+0.089%	520	-6.328%
2019-08-21	40.5373	40.5950	40.5373	40.5950	+0.582%	1,393	-6.245%
2019-08-20	40.3601	40.3601	40.3601	40.3601	-0.762%	232	-5.699%
2019-08-19	40.6300	40.7100	40.5100	40.6700	+0.619%	1,776	-6.418%
2019-08-16	40.4200	40.4200	40.4000	40.4197	+0.123%	1,074	-5.838%
2019-08-15	40.3000	40.3700	40.3000	40.3700	-0.173%	1,828	-5.722%
2019-08-14	40.5100	40.6476	40.4200	40.4400	-0.688%	5,601	-5.885%
2019-08-13	40.7148	40.7646	40.7100	40.7200	-0.307%	2,722	-6.532%
2019-08-12	40.8453	40.8453	40.8453	40.8453	+0.036%	148	-6.819%
2019-08-09	40.8700	40.8700	40.8304	40.8304	-0.131%	560	-6.785%
2019-08-08	40.8600	40.9400	40.8600	40.8840	-0.112%	538	-6.907%
2019-08-07	40.9400	40.9400	40.8200	40.9300	-0.244%	4,582	-7.012%
2019-08-06	41.0100	41.0692	40.9910	41.0300	-1.068%	1,747	-7.239%
2019-08-02	41.4850	41.4850	41.4424	41.4730	+0.079%	959	-8.229%
2019-08-01	41.6000	41.6750	41.4401	41.4401	-0.785%	28,532	-8.157%
2019-07-31	41.8500	41.8500	41.7680	41.7680	-0.471%	451	-8.878%
2019-07-30	41.9300	41.9655	41.9002	41.9655	+0.126%	2,390	-9.306%
2019-07-29	41.9050	41.9127	41.9050	41.9127	-0.089%	368	-9.192%
2019-07-26	41.9180	41.9800	41.9035	41.9500	+0.054%	1,789	-9.273%
2019-07-25	41.9489	42.0273	41.8700	41.9272	+0.144%	4,334	-9.224%
2019-07-24	41.8669	41.8669	41.8669	41.8669	-0.127%	299	-9.093%
2019-07-23	41.9400	41.9500	41.9200	41.9200	+0.191%	4,176	-9.208%
2019-07-22	41.8200	41.8400	41.8200	41.8400	-0.191%	3,437	-9.034%
2019-07-19	41.9100	41.9200	41.8781	41.9200	+0.084%	724	-9.208%
2019-07-18	41.8850	41.8850	41.8850	41.8850	-0.246%	148	-9.132%
2019-07-17	42.0100	42.0100	41.9150	41.9885	-0.146%	4,139	-9.356%
2019-07-16	42.0054	42.0600	42.0054	42.0500	+0.167%	822	-9.489%
2019-07-15	41.9799	41.9799	41.9799	41.9799	+0.024%	6,451	-9.338%
2019-07-12	41.9700	41.9700	41.9699	41.9699	-0.009%	409	-9.316%
2019-07-11	41.9600	42.0400	41.9600	41.9737	+0.402%	1,990	-9.324%
2019-07-10	41.8300	41.8300	41.7400	41.8055	-0.011%	1,526	-8.959%
2019-07-09	41.8185	41.8185	41.8099	41.8099	+0.176%	5,788	-8.969%
2019-07-08	41.7725	41.7966	41.7350	41.7363	-0.248%	4,641	-8.808%
2019-07-05	41.7100	41.8700	41.7100	41.8400	+0.557%	2,882	-9.034%
2019-07-03	41.5800	41.6116	41.5400	41.6083	-0.117%	2,566	-8.528%
2019-07-02	41.7000	41.7000	41.6571	41.6571	-0.159%	1,435	-8.635%
2019-07-01	41.6815	41.7235	41.6300	41.7235	+0.225%	1,676	-8.780%
2019-06-28	41.6437	41.6900	41.6227	41.6300	-0.012%	3,564	-8.576%
2019-06-27	41.6100	41.6350	41.6100	41.6350	+0.108%	1,711	-8.587%
2019-06-26	41.5900	41.5900	41.5800	41.5900	+0.108%	28,566	-8.488%
2019-06-25	41.5850	41.5937	41.5300	41.5450	-0.297%	1,153	-8.388%
2019-06-24	41.6802	41.6802	41.6301	41.6688	-0.395%	1,815	-8.661%
2019-06-21	41.8278	41.8342	41.8278	41.8342	+0.587%	764	-9.022%
2019-06-20	41.6200	41.6200	41.5900	41.5900	-0.257%	1,285	-8.488%
2019-06-19	41.7100	41.7100	41.6001	41.6972	+0.144%	10,496	-8.723%
2019-06-18	41.6150	41.6600	41.6101	41.6373	-0.294%	1,899	-8.592%
2019-06-14	41.7600	41.7650	41.6600	41.7599	+0.191%	5,575	-8.860%
2019-06-13	41.7215	41.7215	41.6801	41.6801	-0.294%	330	-8.685%
2019-06-12	41.7696	41.8400	41.7696	41.8029	-0.028%	1,632	-8.954%
2019-06-11	41.7760	41.8410	41.7760	41.8144	+0.202%	1,073	-8.979%
2019-06-10	41.8400	41.8700	41.7300	41.7300	+0.027%	38,917	-8.795%
2019-06-07	41.6200	41.7231	41.6200	41.7187	-0.003%	1,244	-8.770%
2019-06-06	41.7490	41.7500	41.7004	41.7200	-0.166%	1,727	-8.773%
2019-06-05	41.7000	41.7895	41.7000	41.7895	+0.263%	1,403	-8.924%
2019-06-04	41.6800	41.6800	41.6800	41.6800	+0.482%	111	-8.685%
2019-06-03	41.6397	41.6399	41.4800	41.4800	-0.457%	30,560	-8.245%
2019-05-31	41.6500	41.6703	41.6500	41.6703	-0.334%	477	-8.664%
2019-05-30	41.9100	41.9100	41.8100	41.8100	-0.143%	5,354	-8.969%
2019-05-29	41.7800	41.8940	41.7800	41.8700	-0.388%	13,760	-9.100%
2019-05-28	42.0600	42.0600	42.0329	42.0329	-0.372%	578	-9.452%
2019-05-24	42.3100	42.3100	42.1900	42.1900	+0.142%	219	-9.789%
2019-05-23	42.1300	42.1300	42.1300	42.1300	-0.472%	145	-9.661%
2019-05-22	42.3700	42.4140	42.3300	42.3300	-0.363%	521	-10.087%
2019-05-21	42.5395	42.5395	42.4200	42.4843	+0.131%	1,727	-10.414%
2019-05-20	42.4100	42.4954	42.3500	42.4289	+0.048%	641	-10.297%
2019-05-17	42.3100	42.4087	42.0200	42.4087	-0.125%	1,109	-10.254%
2019-05-16	42.4600	42.5015	42.3600	42.4618	+0.416%	1,355	-10.366%
2019-05-15	42.3646	42.3835	42.2500	42.2861	-0.410%	5,596	-9.994%
2019-05-14	42.3700	42.4600	42.3700	42.4600	+0.449%	677	-10.363%
2019-05-13	42.3100	42.4746	42.2500	42.2700	-0.553%	3,686	-9.960%
2019-05-10	42.3500	42.5050	42.3500	42.5050	+0.437%	458	-10.458%
2019-05-09	42.3200	42.3200	42.3200	42.3200	-0.509%	1,053	-10.066%
2019-05-08	42.3900	42.6116	42.3900	42.5364	-0.196%	979	-10.524%
2019-05-07	42.6690	42.6698	42.4700	42.6200	-0.005%	3,448	-10.699%
2019-05-06	42.4600	42.7303	42.4600	42.6223	+0.123%	1,446	-10.704%
2019-05-03	42.5900	42.7581	42.5400	42.5700	-0.281%	3,440	-10.594%
2019-05-02	42.7999	42.7999	42.6900	42.6900	-0.094%	683	-10.846%
2019-05-01	42.6300	42.7300	42.6300	42.7300	+0.047%	30,191	-10.929%
2019-04-29	42.5900	42.8000	42.5555	42.7100	+0.282%	3,224	-10.887%
2019-04-26	42.5228	42.5986	42.5228	42.5900	-0.141%	1,987	-10.636%
2019-04-25	42.6646	42.7248	42.6500	42.6500	-0.304%	887	-10.762%
2019-04-24	42.7799	42.7800	42.6456	42.7800	+0.211%	714	-11.033%
2019-04-23	42.6700	42.8300	42.6200	42.6900	-0.210%	2,255	-10.846%
2019-04-22	42.7400	42.7800	42.7400	42.7800	-0.187%	1,648	-11.033%
2019-04-17	42.8800	42.8800	42.7300	42.8600	-0.054%	4,301	-11.199%
2019-04-16	42.8400	42.8831	42.8400	42.8831	+0.452%	2,593	-11.247%
2019-04-15	42.7900	42.7900	42.6300	42.6900	-0.210%	2,321	-10.846%
2019-04-12	42.6900	42.7800	42.6900	42.7800	+0.305%	2,220	-11.033%
2019-04-11	42.6500	42.6500	42.6500	42.6500	+0.047%	320	-10.762%
2019-04-10	42.6298	42.6298	42.6298	42.6298	+0.146%	236	-10.720%
2019-04-08	42.6245	42.6792	42.5675	42.5675	-0.137%	762	-10.589%
2019-04-05	42.6257	42.6257	42.6257	42.6257	+0.107%	583	-10.711%
2019-04-04	42.6369	42.6538	42.5800	42.5800	-0.188%	1,934	-10.615%
2019-04-03	42.6000	42.7500	42.6000	42.6600	+0.356%	11,991	-10.783%
2019-04-02	42.5900	42.5900	42.3600	42.5086	-0.378%	1,525	-10.465%
2019-04-01	42.4700	42.6900	42.4700	42.6700	+0.613%	38,322	-10.804%
2019-03-29	42.3426	42.4099	42.3426	42.4099	+0.418%	1,378	-10.257%
2019-03-28	42.2750	42.4100	42.1401	42.2333	+0.008%	25,255	-9.882%
2019-03-27	42.2800	42.3828	42.1900	42.2300	-0.377%	9,203	-9.874%
2019-03-26	42.4300	42.4890	42.2701	42.3900	-0.259%	10,723	-10.215%
2019-03-25	42.5000	42.5000	42.5000	42.5000	+0.014%	130	-10.447%
2019-03-22	42.6005	42.6600	42.3301	42.4942	-0.160%	7,179	-10.435%
2019-03-21	42.6300	42.8450	42.5301	42.5625	-0.270%	10,007	-10.579%
2019-03-20	42.8992	42.8992	42.6779	42.6779	-0.169%	883	-10.820%
2019-03-19	42.9000	42.9000	42.7500	42.7500	+0.062%	7,185	-10.971%
2019-03-18	42.7000	42.7400	42.6600	42.7236	+0.102%	2,795	-10.916%
2019-03-15	42.7828	42.8507	42.6800	42.6800	-0.360%	1,227	-10.825%
2019-03-14	43.0199	43.0199	42.8342	42.8342	-0.141%	1,001	-11.146%
2019-03-13	42.8945	42.8945	42.8945	42.8945	+0.250%	131	-11.271%
2019-03-12	42.8236	42.8236	42.7875	42.7875	-0.198%	373	-11.049%
2019-03-11	42.8294	42.8724	42.8294	42.8724	+0.087%	1,162	-11.225%
2019-03-08	42.8350	42.8350	42.8350	42.8350	-0.204%	242	-11.147%
2019-03-07	42.9224	42.9224	42.9224	42.9224	+0.122%	183	-11.328%
2019-03-06	42.9021	43.0700	42.8600	42.8700	-0.506%	7,618	-11.220%
2019-03-05	42.9600	43.0879	42.9500	43.0879	-0.051%	2,020	-11.669%
2019-03-04	42.9970	43.1100	42.9970	43.1100	+0.151%	32,308	-11.714%
2019-02-28	43.0452	43.0452	43.0452	43.0452	+0.082%	300	-11.581%
2019-02-27	42.7100	43.0200	42.7100	43.0100	+0.510%	8,033	-11.509%
2019-02-26	42.8393	42.8393	42.6450	42.7919	+0.192%	4,580	-11.058%
2019-02-25	42.8200	42.8564	42.7100	42.7100	-0.300%	1,079	-10.887%
2019-02-22	42.7153	42.8385	42.7153	42.8385	+0.301%	2,170	-11.155%
2019-02-21	42.8000	42.8000	42.7100	42.7100	+0.211%	446	-10.887%
2019-02-20	42.7000	42.7939	42.6000	42.6200	-0.048%	5,642	-10.699%
2019-02-19	41.5600	42.6877	41.5600	42.6404	-0.140%	1,975	-10.742%
2019-02-15	42.6500	42.8727	42.6500	42.7000	-0.117%	3,355	-10.867%
2019-02-14	42.8400	42.9000	42.7500	42.7500	-0.266%	2,833	-10.971%
2019-02-13	42.7600	42.8999	42.7600	42.8639	+0.080%	1,994	-11.207%
2019-02-12	42.8297	42.8297	42.8297	42.8297	-0.164%	1,219	-11.136%
2019-02-11	42.7450	42.8999	42.6300	42.8999	+0.633%	2,547	-11.282%
2019-02-08	42.5900	42.6300	42.5900	42.6300	-0.185%	895	-10.720%
2019-02-07	42.6700	42.7639	42.6100	42.7090	-0.561%	2,764	-10.885%
2019-02-06	42.7900	42.9500	42.6550	42.9500	+0.318%	7,782	-11.385%
2019-02-04	42.8850	42.8850	42.7300	42.8139	-0.016%	958	-11.104%
2019-02-01	42.5500	42.9200	42.5500	42.8207	+0.636%	5,527	-11.118%
2019-01-31	42.5500	42.6848	42.5500	42.5501	-0.468%	12,304	-10.553%
2019-01-30	42.6850	42.7500	42.5650	42.7500	+0.281%	2,311	-10.971%
2019-01-29	42.7800	42.7800	42.5600	42.6300	-0.791%	16,200	-10.720%
2019-01-28	42.8602	42.9700	42.8600	42.9700	+0.093%	3,815	-11.427%
2019-01-25	42.5640	42.9300	42.5640	42.9300	+0.535%	43,705	-11.344%
2019-01-24	42.6096	42.7015	42.6096	42.7015	-0.063%	959	-10.870%
2019-01-23	42.7929	42.7929	42.6700	42.7285	+0.102%	342	-10.926%
2019-01-22	42.6101	42.6850	42.6101	42.6850	-0.478%	399	-10.835%
2019-01-18	42.8400	42.9948	42.7200	42.8900	+0.489%	4,406	-11.261%
2019-01-17	42.6101	42.7629	42.6101	42.6813	-0.020%	814	-10.827%
2019-01-16	42.6674	42.6899	42.6674	42.6899	+0.070%	845	-10.845%
2019-01-15	42.7294	42.8352	42.6600	42.6600	+0.054%	1,851	-10.783%
2019-01-14	42.6371	42.6371	42.6371	42.6371	-0.608%	592	-10.735%
2019-01-10	42.5000	42.8980	42.4700	42.8980	+0.728%	8,311	-11.278%
2019-01-09	42.5000	42.6412	42.5000	42.5880	+0.231%	2,054	-10.632%
2019-01-08	42.4656	42.6000	42.3900	42.4900	-0.274%	3,964	-10.426%
2019-01-07	42.5000	42.6379	42.4300	42.6068	+0.251%	4,907	-10.672%
2019-01-04	42.4500	42.5000	42.2900	42.5000	+0.473%	1,025	-10.447%
2019-01-03	42.2200	42.3900	42.2200	42.3000	-0.189%	12,496	-10.024%
2019-01-02	42.5469	42.5469	42.3800	42.3800	-0.294%	118,128	-10.193%
2018-12-31	42.5900	42.5900	42.2800	42.5050	-0.106%	18,913	-10.458%
2018-12-28	42.6100	42.6699	42.5101	42.5500	-0.258%	10,688	-10.552%
2018-12-27	42.6075	42.6691	42.4527	42.6600	+0.211%	7,868	-10.783%
2018-12-26	42.4452	42.6985	42.4452	42.5700	+0.118%	1,296	-10.594%
2018-12-24	42.7682	42.7682	42.5001	42.5200	-0.176%	7,445	-10.489%
2018-12-21	42.7600	42.8175	42.5941	42.5950	-0.675%	3,749	-10.647%
2018-12-20	42.7200	42.9999	42.4800	42.8845	-0.083%	17,549	-11.250%
2018-12-19	43.6400	43.6400	42.7400	42.9200	-0.360%	3,321	-11.323%
2018-12-18	43.0600	43.1100	42.9800	43.0750	-0.025%	2,817	-11.642%
2018-12-17	43.0854	43.1028	43.0000	43.0859	-0.033%	11,404	-11.665%
2018-12-14	43.1637	43.2300	42.9400	43.1000	-0.139%	41,269	-11.694%
2018-12-13	43.1201	43.1600	43.1201	43.1600	+0.001%	2,052	-11.816%
2018-12-12	43.0700	43.2408	43.0700	43.1594	+0.267%	3,083	-11.815%
2018-12-11	43.0828	43.0828	42.8300	43.0443	+0.150%	5,708	-11.579%
2018-12-10	43.5000	43.5000	42.5900	42.9800	-0.167%	44,704	-11.447%
2018-12-07	43.1200	43.1200	43.0001	43.0521	+0.263%	3,618	-11.595%
2018-12-06	43.1000	43.1390	42.8900	42.9390	-0.374%	12,626	-11.363%
2018-12-04	43.2600	43.2600	43.0839	43.1000	-1.048%	4,068	-11.694%
2018-12-03	43.5600	43.5600	43.1301	43.5564	-0.192%	237,875	-12.619%
2018-11-30	43.6200	43.6400	43.3345	43.6400	+0.115%	12,983	-12.786%
2018-11-29	43.7217	43.7217	43.5400	43.5900	-0.069%	21,781	-12.686%
2018-11-28	43.6100	43.6200	43.5650	43.6200	+0.184%	15,595	-12.746%
2018-11-27	43.6343	43.6499	43.5400	43.5400	-0.195%	640	-12.586%
2018-11-26	43.6700	43.6700	43.5700	43.6250	-0.263%	4,762	-12.756%
2018-11-23	43.5950	43.7399	43.5164	43.7399	+0.206%	1,305	-12.986%
2018-11-21	43.5945	43.6500	43.5100	43.6500	-0.046%	3,518	-12.806%
2018-11-20	43.5400	43.6799	43.5400	43.6700	-0.285%	6,795	-12.846%
2018-11-19	44.0500	44.0500	43.6700	43.7950	-0.391%	13,923	-13.095%
2018-11-16	44.2000	44.2000	43.3200	43.9670	-0.797%	3,413	-13.435%
2018-11-15	43.9800	44.3204	43.8301	44.3204	+0.284%	6,046	-14.125%
2018-11-14	44.0500	44.2000	44.0000	44.1950	-0.125%	4,720	-13.882%
2018-11-13	44.0250	44.4700	44.0250	44.2505	+0.251%	78,047	-13.990%
2018-11-12	44.2800	44.4000	44.0501	44.1397	-0.204%	6,388	-13.774%
2018-11-09	44.1900	44.2300	44.1450	44.2300	-0.023%	22,916	-13.950%
2018-11-08	44.1700	44.2700	44.0900	44.2400	+0.158%	16,271	-13.969%
2018-11-07	44.1350	44.1700	44.0501	44.1700	+0.102%	10,292	-13.833%
2018-11-06	44.0500	44.1373	44.0500	44.1250	+0.160%	1,493	-13.745%
2018-11-05	44.3800	44.3800	43.9900	44.0545	-0.031%	29,526	-13.607%
2018-11-02	44.0000	44.2000	44.0000	44.0680	+0.268%	1,264	-13.633%
2018-11-01	43.9820	44.0800	43.9500	43.9500	+0.046%	44,526	-13.402%
2018-10-31	44.0000	44.0500	43.7600	43.9300	-0.159%	11,577	-13.362%
2018-10-30	43.9600	44.0000	43.8507	44.0000	+0.096%	5,588	-13.500%
2018-10-29	43.9000	43.9700	43.8900	43.9580	+0.041%	6,478	-13.417%
2018-10-26	43.8900	43.9399	43.8900	43.9399	-0.030%	5,186	-13.382%
2018-10-25	43.9261	44.0400	43.8900	43.9532	+0.007%	14,808	-13.408%
2018-10-24	43.8979	44.0500	43.8901	43.9500	-0.385%	6,164	-13.402%
2018-10-23	44.0200	44.1199	43.9700	44.1199	-0.131%	1,418	-13.735%
2018-10-22	44.3000	44.3000	44.1021	44.1777	-0.084%	3,027	-13.848%