iShares MSCI Japan Index

EWJ

54.25

-0.11

-0.2%

Please Subscribe or Register

Login|Subscribe|Register

Stock Price
Open: 54.25
Prev. Close: 54.36
Low/Hi: 54.10 - 54.27
52-Week: 47.00 - 54.90
Volumes
Equity: 2,889,101
90-Day Avg: 6,041,942
Option: 1,167
90-Day Avg: 5,290
Volatility
Today: 4.8
20-Day: 6.7
52-Week: 9.9
30-Day IV: 8.0 +0.0
IV Pct Rank: 1% Subdued
Fundamental
Dividend: 19-Dec $0.467 (Est.)
Div. Yield: 1.7%
Net Expense Ratio: 0.48%
Stock Type: ETF
Family: iShares
Category: Japan Stock
Stock Type: ETF | Family: iShares | Category: Japan Stock

EWJ Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for EWJ stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-Jul-2017 54.25 54.27 54.10 54.25 -0.11 -0.2% 2,889,101 54.18 8.0 +0.1% 1,167 33.1% 66.9%
21-Jul-2017 54.24 54.40 54.21 54.36 +0.10 +0.2% 4,349,053 54.31 8.0 +0.1% 6,555 24.8% 75.2%
20-Jul-2017 54.24 54.35 54.18 54.26 +0.20 +0.4% 5,541,698 54.27 8.0 -0.1% 3,627 26.6% 73.4%
19-Jul-2017 54.00 54.09 53.97 54.06 +0.22 +0.4% 3,381,290 54.06 8.0 -1.5% 3,170 36.5% 63.5%
18-Jul-2017 53.78 53.86 53.75 53.84 +0.28 +0.5% 5,013,258 53.81 8.1 -0.6% 4,112 16.2% 83.8%
17-Jul-2017 53.63 53.75 53.53 53.56 -0.07 -0.1% 5,914,149 53.62 8.2 -1.8% 3,944 14.7% 85.3%
14-Jul-2017 53.71 53.72 53.53 53.63 +0.13 +0.2% 5,660,041 53.57 8.3 -3.4% 4,293 23.8% 76.2%
13-Jul-2017 53.43 53.52 53.37 53.50 -0.07 -0.1% 3,427,549 53.47 8.6 -3.1% 3,399 22.2% 77.8%
12-Jul-2017 53.49 53.61 53.49 53.57 +0.37 +0.7% 4,816,314 53.55 8.9 -6.3% 5,493 17.7% 82.3%
11-Jul-2017 53.05 53.21 52.99 53.20 +0.36 +0.7% 5,612,785 53.09 9.5 -7.3% 12,791 11.0% 89.0%
10-Jul-2017 52.84 52.96 52.81 52.84 -0.14 -0.3% 6,575,150 52.87 10.2 -1.8% 3,293 23.8% 76.2%
7-Jul-2017 52.81 53.00 52.81 52.98 -0.03 -0.1% 4,266,356 52.91 10.4 -2.4% 7,777 9.4% 90.6%
6-Jul-2017 53.10 53.10 52.93 53.01 -0.39 -0.7% 22,679,752 52.99 10.7 +5.7% 10,731 5.1% 94.9%
5-Jul-2017 53.30 53.43 53.22 53.40 +0.01 0.0% 4,338,238 53.31 10.1 +1.0% 2,444 23.3% 76.7%
3-Jul-2017 53.59 53.60 53.35 53.39 -0.26 -0.5% 6,118,231 53.47 10.0 +2.6% 2,271 28.4% 71.6%
30-Jun-2017 53.71 53.76 53.48 53.65 +0.18 +0.3% 5,430,509 53.61 9.7 -4.4% 3,907 16.6% 83.4%
29-Jun-2017 53.77 53.85 53.27 53.47 -0.54 -1.0% 7,503,079 53.51 10.2 +9.9% 3,675 22.7% 77.3%
28-Jun-2017 53.77 54.04 53.73 54.01 +0.24 +0.4% 6,797,559 53.89 9.3 -2.0% 3,154 34.1% 65.9%
27-Jun-2017 53.89 53.90 53.72 53.77 -0.13 -0.2% 3,860,156 53.79 9.5 +2.7% 2,328 33.3% 66.7%
26-Jun-2017 54.12 54.16 53.88 53.90 -0.15 -0.3% 4,722,819 54.00 9.2 -0.6% 2,627 25.5% 74.5%
23-Jun-2017 54.01 54.08 53.96 54.05 -0.04 -0.1% 3,424,601 54.02 9.3 +0.5% 9,893 35.9% 64.1%
22-Jun-2017 54.05 54.10 54.00 54.09 +0.11 +0.2% 9,904,960 54.05 9.2 -4.4% 3,193 21.5% 78.5%
21-Jun-2017 53.98 54.00 53.91 53.98 -0.08 -0.1% 7,067,602 53.96 9.7 +3.1% 2,704 22.0% 78.0%
20-Jun-2017 54.06 54.15 54.03 54.06 +0.02 0.0% 11,766,974 54.09 9.4 +8.9% 2,599 32.1% 67.9%
19-Jun-2017 54.34 54.43 54.30 54.39 -0.18 -0.3% 8,283,112 54.36 8.6 -3.9% 6,069 45.5% 54.5%
16-Jun-2017 54.06 54.23 54.02 54.22 +0.22 +0.4% 8,192,761 54.15 8.9 -5.0% 5,959 29.3% 70.7%
15-Jun-2017 53.86 54.05 53.75 54.00 -0.53 -1.0% 10,854,694 53.92 9.4 +8.4% 3,782 28.5% 71.5%
14-Jun-2017 54.64 54.71 54.40 54.53 -0.03 -0.1% 6,849,846 54.55 8.7 +1.1% 13,150 6.0% 94.0%
13-Jun-2017 54.49 54.58 54.45 54.56 +0.30 +0.6% 3,466,346 54.52 8.6 -3.2% 24,026 18.8% 81.2%
12-Jun-2017 54.19 54.31 54.14 54.26 +0.17 +0.3% 4,420,430 54.23 8.9 -0.6% 6,188 12.0% 88.0%
9-Jun-2017 54.15 54.34 53.92 54.09 -0.49 -0.9% 8,924,614 54.15 8.9 -0.1% 36,368 60.5% 39.5%
8-Jun-2017 54.61 54.63 54.50 54.58 -0.13 -0.2% 9,928,587 54.55 8.9 +2.5% 2,092 20.3% 79.7%
7-Jun-2017 54.82 54.84 54.68 54.71 -0.02 0.0% 2,958,678 54.75 8.7 -1.0% 40,623 26.3% 73.7%
6-Jun-2017 54.72 54.81 54.68 54.73 +0.04 +0.1% 3,551,298 54.75 8.8 +0.4% 3,363 19.2% 80.8%
5-Jun-2017 54.68 54.76 54.65 54.69 -0.21 -0.4% 3,887,156 54.70 8.8 +3.2% 1,989 49.1% 50.9%
2-Jun-2017 54.61 54.90 54.55 54.90 +1.13 +2.1% 6,194,511 54.78 8.5 -1.0% 21,605 54.8% 45.2%
1-Jun-2017 53.70 53.78 53.62 53.77 +0.48 +0.9% 6,246,210 53.71 8.6 -10.6% 7,013 26.7% 73.3%
31-May-2017 53.39 53.39 53.23 53.29 0.00 0.0% 2,829,089 53.32 9.6 +0.3% 2,804 6.8% 93.2%
30-May-2017 53.24 53.37 53.20 53.29 +0.11 +0.2% 3,478,795 53.30 9.6 -3.7% 9,692 33.2% 66.8%
26-May-2017 53.03 53.18 52.97 53.18 +0.03 +0.1% 2,552,964 53.09 9.9 +2.1% 2,582 4.9% 95.1%
25-May-2017 53.09 53.19 53.05 53.15 +0.14 +0.3% 2,368,260 53.12 9.7 -1.2% 489 23.9% 76.1%
24-May-2017 52.90 53.01 52.83 53.01 -0.08 -0.2% 2,855,214 52.93 9.9 -1.3% 1,089 8.5% 91.5%
23-May-2017 53.14 53.18 53.07 53.09 +0.07 +0.1% 3,325,880 53.13 10.0 -2.4% 2,814 6.6% 93.4%
22-May-2017 53.00 53.07 52.96 53.02 -0.03 -0.1% 2,777,886 53.03 10.2 -2.4% 6,659 96.6% 3.4%
19-May-2017 52.87 53.08 52.83 53.05 +0.43 +0.8% 6,983,610 53.00 10.5 -5.3% 2,520 86.2% 13.8%
18-May-2017 52.42 52.67 52.33 52.62 +0.14 +0.3% 5,130,370 52.60 11.1 -0.9% 1,265 32.8% 67.2%
17-May-2017 52.60 52.67 52.42 52.48 -0.08 -0.2% 7,070,036 52.51 11.2 +18.9% 9,790 65.7% 34.3%
16-May-2017 52.64 52.67 52.44 52.56 +0.04 +0.1% 3,930,351 52.55 9.4 -0.2% 673 64.2% 35.8%
15-May-2017 52.52 52.60 52.49 52.52 +0.15 +0.3% 4,032,086 52.55 9.4 -4.0% 781 57.9% 42.1%
12-May-2017 52.36 52.45 52.33 52.37 +0.13 +0.2% 4,669,248 52.38 9.8 +0.9% 476 67.9% 32.1%
11-May-2017 52.32 52.35 52.22 52.24 -0.14 -0.3% 6,924,483 52.29 9.7 +0.2% 709 52.8% 47.2%
10-May-2017 52.47 52.48 52.38 52.38 -0.24 -0.5% 5,114,185 52.42 9.7 +4.5% 5,950 93.6% 6.4%
9-May-2017 52.64 52.68 52.54 52.62 -0.17 -0.3% 7,210,547 52.61 9.3 +2.4% 3,839 9.8% 90.2%
8-May-2017 52.88 52.91 52.76 52.79 +0.02 0.0% 12,056,467 52.83 9.1 -4.1% 2,825 72.2% 27.8%
5-May-2017 52.54 52.79 52.50 52.77 +0.29 +0.6% 5,867,523 52.66 9.4 -4.2% 2,778 85.1% 14.9%
4-May-2017 52.28 52.50 52.22 52.48 +0.13 +0.2% 6,380,711 52.38 9.9 +1.1% 2,464 17.0% 83.0%
3-May-2017 52.15 52.44 52.08 52.35 +0.13 +0.2% 4,769,017 52.24 9.7 -1.4% 973 59.0% 41.0%
2-May-2017 52.32 52.34 52.20 52.22 +0.16 +0.3% 4,027,511 52.25 9.9 +4.9% 1,221 32.0% 68.0%
1-May-2017 52.05 52.11 51.99 52.06 +0.20 +0.4% 3,742,242 52.05 9.4 -5.0% 4,963 12.7% 87.3%
28-Apr-2017 51.91 51.93 51.84 51.86 -0.25 -0.5% 6,285,128 51.88 9.9 0.0% 575 49.9% 50.1%
27-Apr-2017 52.13 52.17 52.01 52.11 +0.04 +0.1% 7,082,180 52.08 9.9 -0.4% 791 48.4% 51.6%
26-Apr-2017 52.09 52.22 52.06 52.07 +0.06 +0.1% 7,508,925 52.13 10.0 +0.7% 802 65.6% 34.4%
25-Apr-2017 52.05 52.15 51.99 52.01 +0.19 +0.4% 3,638,518 52.08 9.9 -3.6% 3,135 81.8% 18.2%
24-Apr-2017 51.82 51.85 51.72 51.82 +0.36 +0.7% 5,117,447 51.79 10.3 -15.7% 1,019 57.3% 42.7%
21-Apr-2017 51.45 51.51 51.40 51.46 +0.19 +0.4% 6,415,536 51.45 12.2 +3.4% 3,100 24.7% 75.3%
20-Apr-2017 51.19 51.32 51.17 51.27 +0.31 +0.6% 11,182,137 51.24 11.8 -5.3% 688 57.8% 42.2%
19-Apr-2017 51.11 51.14 50.90 50.96 -0.03 -0.1% 4,284,519 51.02 12.4 -3.5% 16,079 48.9% 51.1%
18-Apr-2017 50.96 50.99 50.85 50.99 -0.16 -0.3% 5,455,745 50.93 12.9 +2.2% 13,051 90.9% 9.1%
17-Apr-2017 51.07 51.20 51.04 51.15 +0.54 +1.1% 5,103,353 51.14 12.6 -5.1% 643 72.6% 27.4%
13-Apr-2017 50.73 50.73 50.58 50.61 -0.43 -0.8% 3,676,739 50.66 13.3 +3.9% 1,820 76.2% 23.8%
12-Apr-2017 50.97 51.10 50.88 51.04 -0.17 -0.3% 4,377,514 51.00 12.8 +5.0% 2,704 36.7% 63.3%
11-Apr-2017 51.11 51.22 50.90 51.21 +0.26 +0.5% 4,957,010 51.09 12.2 +1.9% 741 65.9% 34.1%
10-Apr-2017 50.90 51.01 50.85 50.95 -0.12 -0.2% 3,210,619 50.94 11.9 +0.4% 6,465 5.4% 94.6%
7-Apr-2017 51.09 51.19 51.00 51.07 +0.11 +0.2% 5,140,563 51.09 11.9 -0.9% 1,905 56.2% 43.8%
6-Apr-2017 50.84 50.97 50.81 50.96 -0.26 -0.5% 4,504,219 50.89 12.0 +8.4% 4,628 19.3% 80.7%
5-Apr-2017 51.45 51.56 51.22 51.22 -0.36 -0.7% 8,765,596 51.39 11.1 +4.0% 2,091 72.8% 27.2%
4-Apr-2017 51.48 51.67 51.38 51.58 -0.18 -0.3% 12,276,850 51.56 10.7 +2.7% 986 55.3% 44.7%
3-Apr-2017 51.56 51.79 51.46 51.76 +0.26 +0.5% 5,719,287 51.62 10.4 -2.1% 603 53.2% 46.8%
31-Mar-2017 51.32 51.52 51.28 51.50 -0.48 -0.9% 6,983,556 51.38 10.6 +3.2% 1,465 26.9% 73.1%
30-Mar-2017 51.97 52.04 51.94 51.98 -0.29 -0.6% 4,347,069 51.98 10.3 +1.8% 485 48.2% 51.8%
29-Mar-2017 52.19 52.28 52.17 52.27 -0.07 -0.1% 5,097,343 52.23 10.1 -0.6% 18,827 97.7% 2.3%
28-Mar-2017 52.10 52.38 52.09 52.34 +0.44 +0.8% 8,114,563 52.26 10.1 -6.0% 12,487 4.9% 95.1%
27-Mar-2017 51.65 51.97 51.61 51.90 +0.03 +0.1% 5,845,997 51.81 10.8 -0.5% 624 56.6% 43.4%
24-Mar-2017 51.86 52.04 51.86 51.87 +0.32 +0.6% 6,053,330 51.96 10.8 +0.9% 5,370 19.3% 80.7%
23-Mar-2017 51.44 51.69 51.38 51.55 +0.04 +0.1% 5,926,007 51.55 10.7 -2.6% 495 56.0% 44.0%
22-Mar-2017 51.38 51.55 51.28 51.51 +0.07 +0.1% 5,885,051 51.41 11.0 +1.8% 408 57.8% 42.2%
21-Mar-2017 51.99 52.01 51.37 51.44 -0.41 -0.8% 10,785,764 51.59 10.8 +6.4% 6,877 15.3% 84.7%
20-Mar-2017 51.91 51.99 51.73 51.85 +0.02 0.0% 4,450,551 51.88 10.2 +4.7% 632 72.9% 27.1%
17-Mar-2017 51.80 51.91 51.74 51.83 +0.17 +0.3% 5,346,861 51.82 9.7 -6.4% 5,835 50.0% 50.0%
16-Mar-2017 52.06 52.09 51.63 51.66 -0.10 -0.2% 10,675,411 51.82 10.4 +1.1% 12,184 20.3% 79.7%
15-Mar-2017 51.34 51.88 51.33 51.76 +0.52 +1.0% 9,534,506 51.60 10.3 -3.5% 989 71.2% 28.8%
14-Mar-2017 51.32 51.34 51.20 51.24 -0.36 -0.7% 13,286,318 51.25 10.7 +4.5% 895 61.8% 38.2%
13-Mar-2017 51.58 51.65 51.53 51.60 +0.26 +0.5% 4,795,801 51.59 10.2 +0.4% 5,771 83.4% 16.6%
10-Mar-2017 51.29 51.38 51.23 51.34 +0.37 +0.7% 5,086,324 51.29 10.2 -5.5% 666 52.1% 47.9%
9-Mar-2017 50.86 51.01 50.84 50.97 0.00 0.0% 3,791,591 50.92 10.7 +1.7% 8,250 93.8% 6.2%
8-Mar-2017 51.07 51.10 50.93 50.97 -0.16 -0.3% 3,220,119 51.00 10.6 +3.6% 1,897 80.0% 20.0%
7-Mar-2017 51.21 51.29 51.13 51.13 -0.12 -0.2% 4,147,553 51.20 10.2 -2.7% 1,207 79.5% 20.5%
6-Mar-2017 51.23 51.29 51.15 51.25 -0.12 -0.2% 4,109,305 51.21 10.5 -1.1% 2,552 55.8% 44.2%
3-Mar-2017 51.29 51.39 51.18 51.37 +0.03 +0.1% 4,988,469 51.30 10.6 -2.4% 959 56.8% 43.2%
2-Mar-2017 51.54 51.55 51.29 51.34 -0.49 -0.9% 5,496,725 51.41 10.9 +3.7% 4,039 42.5% 57.5%
1-Mar-2017 51.69 51.97 51.66 51.83 +0.60 +1.2% 6,661,408 51.83 10.5 -3.7% 1,014 63.7% 36.3%
28-Feb-2017 51.33 51.38 51.16 51.23 -0.13 -0.3% 5,878,512 51.28 10.9 +1.6% 650 41.7% 58.3%
27-Feb-2017 51.26 51.37 51.21 51.36 -0.16 -0.3% 3,577,364 51.30 10.7 +1.6% 13,300 39.5% 60.5%
24-Feb-2017 51.37 51.54 51.37 51.52 -0.11 -0.2% 5,574,146 51.45 10.5 +0.4% 11,263 5.1% 94.9%
23-Feb-2017 51.72 51.76 51.53 51.63 -0.05 -0.1% 4,927,525 51.66 10.5 +2.4% 7,044 7.6% 92.4%
22-Feb-2017 51.60 51.69 51.52 51.68 +0.06 +0.1% 10,714,426 51.61 10.2 -1.8% 1,918 39.7% 60.3%
21-Feb-2017 51.49 51.70 51.49 51.62 +0.43 +0.8% 4,200,197 51.64 10.4 -2.8% 1,353 52.7% 47.3%
17-Feb-2017 50.97 51.20 50.93 51.19 -0.03 -0.1% 4,522,586 51.06 10.7 -4.4% 2,500 48.2% 51.8%
16-Feb-2017 51.08 51.23 50.99 51.22 +0.06 +0.1% 7,488,469 51.09 11.2 +0.1% 1,740 48.4% 51.6%
15-Feb-2017 50.94 51.20 50.91 51.16 -0.05 -0.1% 5,581,667 51.06 11.2 -0.1% 6,138 23.5% 76.5%
14-Feb-2017 51.09 51.26 50.89 51.21 -0.37 -0.7% 8,107,935 51.11 11.2 -0.6% 1,644 57.8% 42.2%
13-Feb-2017 51.50 51.69 51.49 51.58 +0.20 +0.4% 2,734,531 51.58 11.3 +0.1% 2,378 42.7% 57.3%
10-Feb-2017 51.30 51.42 51.26 51.38 +0.36 +0.7% 4,302,909 51.35 11.3 -1.2% 3,285 66.9% 33.1%
9-Feb-2017 50.84 51.12 50.72 51.02 -0.07 -0.1% 5,790,853 50.93 11.4 -1.3% 977 66.1% 33.9%
8-Feb-2017 51.11 51.13 51.01 51.09 +0.15 +0.3% 3,059,275 51.07 11.6 -1.8% 356 41.3% 58.7%
7-Feb-2017 50.92 50.99 50.90 50.94 -0.03 -0.1% 3,109,963 50.95 11.8 +0.2% 3,033 48.5% 51.5%
6-Feb-2017 50.80 50.99 50.72 50.97 -0.08 -0.2% 3,333,008 50.82 11.8 -1.4% 3,983 5.6% 94.4%
3-Feb-2017 50.87 51.12 50.84 51.05 +0.23 +0.5% 6,329,503 51.00 11.9 -1.2% 2,063 88.0% 12.0%
2-Feb-2017 50.69 50.85 50.63 50.82 -0.02 0.0% 4,008,403 50.71 12.1 +2.3% 9,571 61.8% 38.2%
1-Feb-2017 50.96 51.02 50.78 50.84 +0.27 +0.5% 9,633,265 50.91 11.8 -2.3% 849 54.3% 45.7%
31-Jan-2017 50.58 50.65 50.32 50.57 -0.12 -0.2% 10,312,788 50.48 12.1 +2.7% 4,616 53.1% 46.9%
30-Jan-2017 50.71 50.75 50.40 50.69 -0.14 -0.3% 7,351,514 50.58 11.8 +2.5% 1,064 38.6% 61.4%
27-Jan-2017 50.98 51.02 50.76 50.83 -0.42 -0.8% 6,429,324 50.86 11.5 +4.7% 1,571 85.6% 14.4%
26-Jan-2017 51.46 51.50 51.24 51.25 +0.07 +0.1% 7,892,066 51.35 11.0 -2.3% 9,240 51.0% 49.0%
25-Jan-2017 50.89 51.19 50.84 51.18 +0.53 +1.0% 14,351,239 51.04 11.2 -5.5% 2,244 73.4% 26.6%
24-Jan-2017 50.41 50.69 50.37 50.65 +0.13 +0.3% 5,980,870 50.54 11.9 -3.7% 2,800 48.2% 51.8%
23-Jan-2017 50.37 50.60 50.33 50.52 +0.03 +0.1% 9,607,070 50.46 12.3 +3.0% 1,359 48.9% 51.1%
20-Jan-2017 50.56 50.60 50.37 50.49 +0.32 +0.6% 5,806,807 50.51 12.0 -3.6% 1,821 60.4% 39.6%
19-Jan-2017 50.28 50.31 50.02 50.17 -0.14 -0.3% 5,322,257 50.19 12.4 -1.6% 1,392 78.2% 21.8%
18-Jan-2017 50.29 50.40 50.17 50.31 -0.01 0.0% 5,031,507 50.29 12.6 +1.5% 627 67.8% 32.2%
17-Jan-2017 50.33 50.47 50.22 50.32 -0.57 -1.1% 8,532,318 50.37 12.5 +5.2% 625 43.8% 56.2%
13-Jan-2017 50.70 50.92 50.64 50.89 +0.32 +0.6% 7,652,700 50.80 11.8 -3.8% 1,402 36.4% 63.6%
12-Jan-2017 50.56 50.60 50.28 50.57 -0.08 -0.2% 8,867,823 50.47 12.3 +0.3% 1,370 16.9% 83.1%
11-Jan-2017 50.37 50.67 50.35 50.65 +0.33 +0.7% 7,432,332 50.52 12.3 -3.8% 17,168 2.5% 97.5%
10-Jan-2017 50.32 50.47 50.28 50.32 -0.19 -0.4% 5,181,435 50.36 12.7 +4.2% 1,109 38.1% 61.9%
9-Jan-2017 50.49 50.52 50.40 50.51 +0.05 +0.1% 4,773,207 50.47 12.2 -1.7% 552 67.9% 32.1%
6-Jan-2017 50.41 50.56 50.37 50.46 -0.08 -0.2% 3,625,684 50.47 12.5 +0.3% 2,933 58.4% 41.6%
5-Jan-2017 50.51 50.64 50.47 50.54 +0.29 +0.6% 7,376,118 50.55 12.4 -0.9% 4,700 66.5% 33.5%
4-Jan-2017 49.98 50.28 49.98 50.25 +0.99 +2.0% 10,819,623 50.12 12.5 -3.9% 3,708 10.4% 89.6%
3-Jan-2017 49.06 49.28 48.93 49.26 +0.40 +0.8% 9,607,298 49.11 13.0 -4.9% 975 51.5% 48.5%
30-Dec-2016 48.99 49.04 48.80 48.86 -0.02 0.0% 3,395,201 48.90 13.7 +2.0% 440 41.4% 58.6%
29-Dec-2016 48.93 49.00 48.79 48.88 -0.50 -1.0% 4,893,597 48.89 13.4 +5.0% 739 30.0% 70.0%
28-Dec-2016 49.49 49.52 49.34 49.38 -0.07 -0.1% 3,747,010 49.42 12.8 +1.1% 652 46.3% 53.7%
27-Dec-2016 49.47 49.52 49.42 49.45 -0.31 -0.6% 3,921,182 49.46 12.7 +0.8% 1,210 60.0% 40.0%
23-Dec-2016 49.74 49.79 49.68 49.76 +0.09 +0.2% 5,535,042 49.74 12.6 +0.3% 514 75.5% 24.5%
22-Dec-2016 49.54 49.67 49.52 49.67 -0.08 -0.2% 4,831,963 49.60 12.5 -1.3% 635 57.3% 42.7%
21-Dec-2016 49.74 49.77 49.65 49.75 -0.27 -0.5% 4,535,508 49.73 12.7 +1.8% 719 32.0% 68.0%
20-Dec-2016 50.54 50.63 50.52 50.60 -0.53 -1.1% 5,626,392 50.57 12.5 -2.7% 24,004 56.1% 43.9%
19-Dec-2016 50.44 50.66 50.44 50.55 +0.43 +0.9% 5,270,204 50.53 12.8 -7.2% 606 65.5% 34.5%
16-Dec-2016 50.17 50.26 50.01 50.12 -0.44 -0.9% 8,551,966 50.14 13.8 +1.6% 1,064 57.0% 43.0%
15-Dec-2016 50.45 50.58 50.36 50.56 0.00 0.0% 10,029,570 50.49 13.6 -2.2% 11,457 25.9% 74.1%
14-Dec-2016 51.04 51.09 50.47 50.56 -0.79 -1.5% 14,210,981 50.91 13.9 +4.9% 12,062 3.1% 96.9%
13-Dec-2016 51.20 51.39 51.16 51.35 +0.60 +1.2% 8,064,383 51.28 13.3 -1.1% 688 53.5% 46.5%
12-Dec-2016 50.94 50.98 50.70 50.75 -0.50 -1.0% 4,834,864 50.81 13.4 +3.9% 1,199 43.9% 56.1%
9-Dec-2016 51.14 51.28 51.08 51.25 +0.15 +0.3% 4,548,767 51.20 12.9 +0.4% 955 53.7% 46.3%
8-Dec-2016 50.96 51.19 50.95 51.10 +0.58 +1.1% 9,039,228 51.08 12.8 +4.0% 8,225 23.0% 77.0%
7-Dec-2016 50.02 50.61 50.02 50.52 +0.74 +1.5% 6,891,275 50.38 12.3 -1.6% 1,309 33.9% 66.1%
6-Dec-2016 49.64 49.87 49.58 49.78 +0.22 +0.4% 8,994,053 49.76 12.5 -2.4% 10,382 38.2% 61.8%
5-Dec-2016 49.51 49.75 49.51 49.56 -0.06 -0.1% 13,174,213 49.65 12.8 -7.7% 16,733 19.2% 80.8%
2-Dec-2016 49.49 49.63 49.43 49.62 +0.15 +0.3% 5,473,039 49.55 13.9 -1.0% 1,653 16.2% 83.8%
1-Dec-2016 49.62 49.66 49.40 49.47 -0.42 -0.8% 7,011,828 49.52 14.1 +4.8% 978 51.2% 48.8%
30-Nov-2016 50.10 50.11 49.84 49.89 -0.08 -0.2% 9,578,986 49.96 13.4 +1.1% 5,656 48.4% 51.6%
29-Nov-2016 49.91 50.19 49.83 49.97 +0.05 +0.1% 12,384,687 50.02 13.3 -1.9% 670 41.9% 58.1%
28-Nov-2016 49.79 49.96 49.76 49.92 +0.43 +0.9% 9,328,816 49.86 13.5 -0.2% 809 47.1% 52.9%
25-Nov-2016 49.43 49.51 49.37 49.49 -0.42 -0.8% 8,166,055 49.43 13.6 +3.7% 6,731 8.8% 91.2%
23-Nov-2016 49.58 49.95 49.55 49.91 0.00 0.0% 7,403,005 49.75 13.1 -1.0% 727 61.2% 38.8%
22-Nov-2016 49.92 49.95 49.69 49.91 +0.12 +0.2% 9,422,817 49.82 13.2 -2.9% 15,660 49.9% 50.1%
21-Nov-2016 49.58 49.83 49.58 49.79 +0.40 +0.8% 5,450,778 49.70 13.6 -5.3% 5,732 47.6% 52.4%
18-Nov-2016 49.46 49.53 49.35 49.39 -0.75 -1.5% 8,065,715 49.42 14.4 +4.4% 30,699 3.4% 96.6%
17-Nov-2016 49.76 50.16 49.75 50.14 +0.74 +1.5% 16,206,221 50.04 13.8 -3.2% 2,374 82.4% 17.6%
16-Nov-2016 49.56 49.67 49.39 49.40 -0.24 -0.5% 14,430,883 49.52 14.2 -6.2% 5,938 37.9% 62.1%
15-Nov-2016 49.46 49.71 49.45 49.64 +0.08 +0.2% 15,461,404 49.62 15.1 +0.2% 1,431 16.1% 83.9%
14-Nov-2016 49.46 49.57 49.31 49.56 +0.06 +0.1% 10,236,070 49.43 15.1 +0.6% 3,174 6.1% 93.9%
11-Nov-2016 49.43 49.56 49.30 49.50 +0.07 +0.1% 7,455,073 49.46 15.0 +2.8% 11,145 45.8% 54.2%
10-Nov-2016 49.50 49.67 49.12 49.43 +0.04 +0.1% 20,034,831 49.44 14.6 -7.3% 3,507 21.1% 78.9%
9-Nov-2016 49.25 49.72 49.17 49.39 -0.42 -0.8% 19,423,973 49.41 15.8 -7.1% 1,394 18.4% 81.6%
8-Nov-2016 49.60 49.99 49.56 49.81 -0.06 -0.1% 11,176,782 49.75 17.0 -8.9% 12,596 60.7% 39.3%
7-Nov-2016 49.75 49.87 49.70 49.87 +0.35 +0.7% 8,221,063 49.77
4-Nov-2016 49.56 49.72 49.44 49.52 -0.60 -1.2% 22,297,548 49.56 18.6 +11.5% 9,187 25.7% 74.3%
3-Nov-2016 50.16 50.24 49.96 50.12 +0.12 +0.2% 25,416,570 50.08 16.7 +2.1% 25,212 40.8% 59.2%
2-Nov-2016 50.16 50.28 49.88 50.00 -0.32 -0.6% 27,323,160 50.08 16.4 +3.1% 585 26.0% 74.0%
1-Nov-2016 50.52 50.52 50.12 50.32 -0.20 -0.4% 22,052,414 50.31 15.9 +7.3% 17,250 24.2% 75.8%
31-Oct-2016 50.48 50.60 50.36 50.52 +0.04 +0.1% 27,806,913 50.51 14.8 -1.0% 3,691 13.6% 86.4%
28-Oct-2016 50.28 50.48 50.24 50.48 +0.08 +0.2% 28,458,049 50.38 14.9 +6.7% 2,241 26.9% 73.1%
27-Oct-2016 50.40 50.48 50.24 50.40 +0.08 +0.2% 12,687,870 50.37 14.0 +3.0% 4,346 54.6% 45.4%
26-Oct-2016 50.24 50.40 50.24 50.32 -0.08 -0.2% 11,010,336 50.33 13.6 +2.4% 6,305 9.6% 90.4%
25-Oct-2016 50.24 50.40 50.16 50.40 +0.04 +0.1% 12,042,262 50.32 13.3 -5.6% 15,428 14.3% 85.7%
24-Oct-2016 50.36 50.40 50.20 50.36 +0.08 +0.2% 10,284,092 50.31 14.1 -1.4% 596 39.9% 60.1%
21-Oct-2016 50.04 50.32 50.00 50.28 0.00 0.0% 9,292,334 50.19 14.2 -0.9% 1,065 52.3% 47.7%
20-Oct-2016 50.20 50.40 50.08 50.28 +0.44 +0.9% 32,528,495 50.26 14.4 -3.5% 821 47.9% 52.1%
19-Oct-2016 49.92 50.04 49.84 49.84 +0.16 +0.3% 11,993,848 49.94 14.9 -1.0% 1,062 59.6% 40.4%
18-Oct-2016 49.68 49.84 49.64 49.68 +0.28 +0.6% 16,350,499 49.73 15.0 -2.6% 8,237 5.9% 94.1%
17-Oct-2016 49.44 49.52 49.36 49.40 +0.04 +0.1% 10,555,632 49.41 15.4 +3.7% 1,123 42.1% 57.9%
14-Oct-2016 49.44 49.52 49.28 49.36 0.00 0.0% 21,230,585 49.41 14.9 -3.5% 15,787 97.9% 2.1%
13-Oct-2016 49.12 49.43 49.00 49.36 -0.08 -0.2% 23,440,159 49.25 15.4 +1.0% 804 42.4% 57.6%
12-Oct-2016 49.48 49.48 49.28 49.44 -0.08 -0.2% 14,022,763 49.39 15.3 +1.3% 947 36.6% 63.4%
11-Oct-2016 49.76 49.80 49.44 49.52 -0.44 -0.9% 30,071,572 49.54 15.1 -2.6% 11,607 51.8% 48.2%
10-Oct-2016 49.92 50.08 49.92 49.96 +0.16 +0.3% 7,397,108 49.98 15.5 +2.2% 11,662 49.9% 50.1%
7-Oct-2016 49.80 49.84 49.48 49.80 0.00 0.0% 20,972,441 49.68 15.2 +0.6% 1,295 42.8% 57.2%
6-Oct-2016 49.68 49.84 49.64 49.80 -0.24 -0.5% 76,587,332 49.75 15.1 +1.1% 24,878 15.5% 84.5%
5-Oct-2016 49.96 50.08 49.90 50.04 +0.32 +0.6% 25,732,370 50.02 14.9 -3.3% 853 21.8% 78.2%
4-Oct-2016 50.08 50.16 49.64 49.72 -0.28 -0.6% 43,473,151 49.88 15.4 +0.9% 1,522 59.9% 40.1%
3-Oct-2016 49.92 50.04 49.88 50.00 -0.16 -0.3% 16,064,553 49.94 15.3 -3.9% 1,258 46.4% 53.6%
30-Sep-2016 50.00 50.32 49.96 50.16 -0.08 -0.2% 50,228,822 50.17 15.9 +1.8% 749 73.2% 26.8%
29-Sep-2016 50.40 50.48 50.12 50.24 -0.36 -0.7% 23,296,556 50.31 15.6 +0.7% 22,781 67.4% 32.6%
28-Sep-2016 50.56 50.64 50.32 50.60 -0.08 -0.2% 39,884,521 50.49 15.5 -0.2% 1,663 51.1% 48.9%
27-Sep-2016 50.52 50.72 50.42 50.68 +0.56 +1.1% 26,477,968 50.64 15.5 -2.5% 2,113 56.5% 43.5%
26-Sep-2016 50.04 50.12 49.96 50.12 -0.44 -0.9% 13,826,191 50.05 15.9 +7.5% 27,957 23.7% 76.3%
23-Sep-2016 50.56 50.64 50.48 50.56 -0.72 -1.4% 19,126,783 50.58 14.8 +4.8% 2,367 57.9% 42.1%
22-Sep-2016 51.40 51.48 51.16 51.28 +0.64 +1.3% 36,871,532 51.33 14.1 +2.5% 3,773 75.9% 24.1%
21-Sep-2016 50.56 50.80 50.24 50.64 +1.44 +2.9% 50,662,627 50.52 13.8 -12.2% 17,714 16.6% 83.4%
20-Sep-2016 49.28 49.40 49.16 49.20 +0.68 +1.4% 38,617,957 49.27 15.7 +1.5% 115,594 1.9% 98.1%
19-Sep-2016 48.72 48.84 48.52 48.52 +0.16 +0.3% 12,985,890 48.67 15.5 +5.8% 8,549 3.6% 96.4%
16-Sep-2016 48.44 48.52 48.24 48.36 -0.40 -0.8% 15,660,779 48.38 14.6 +4.7% 3,288 81.3% 18.7%
15-Sep-2016 48.40 48.88 48.32 48.76 +0.24 +0.5% 23,554,780 48.62 14.0 -7.8% 2,420 19.4% 80.6%
14-Sep-2016 48.52 48.76 48.38 48.52 -0.32 -0.7% 31,148,890 48.50 15.2 -1.3% 12,717 17.4% 82.6%
13-Sep-2016 49.20 49.28 48.64 48.84 -0.88 -1.8% 40,453,846 48.92 15.4 +3.1% 1,442 21.6% 78.4%
12-Sep-2016 49.20 49.76 49.14 49.72 +0.40 +0.8% 34,867,817 49.44 14.9 +7.3% 3,394 62.7% 37.3%
9-Sep-2016 49.68 49.74 49.28 49.32 -0.80 -1.6% 29,145,852 49.53 13.9 +7.1% 1,962 30.0% 70.0%
8-Sep-2016 50.24 50.32 50.00 50.12 -0.24 -0.5% 27,608,059 50.15 13.0 +0.6% 3,030 83.2% 16.8%
7-Sep-2016 50.60 50.64 50.28 50.36 +0.24 +0.5% 27,383,285 50.44 12.9 +0.9% 10,550 97.0% 3.0%
6-Sep-2016 49.80 50.16 49.80 50.12 +0.28 +0.6% 24,960,875 50.06 12.8 -9.3% 1,592 54.9% 45.1%
2-Sep-2016 49.76 49.88 49.68 49.84 +0.36 +0.7% 22,274,378 49.79 14.1 -1.1% 58,389 99.4% 0.6%
1-Sep-2016 49.44 49.52 49.30 49.48 +0.36 +0.7% 23,021,768 49.43 14.2 +2.3% 666 32.9% 67.1%
31-Aug-2016 49.12 49.12 48.84 49.12 +0.08 +0.2% 28,185,666 49.00 13.9 +2.9% 1,046 86.7% 13.3%
30-Aug-2016 49.04 49.16 49.00 49.04 0.00 0.0% 45,681,300 49.07 13.5 -0.3% 51,689 2.0% 98.0%
29-Aug-2016 48.96 49.12 48.84 49.04 +0.16 +0.3% 47,530,016 49.03 13.6 -3.8% 788 44.0% 56.0%
26-Aug-2016 49.08 49.36 48.64 48.88 -0.36 -0.7% 36,053,747 48.94 14.1 +3.1% 2,899 44.1% 55.9%
25-Aug-2016 49.28 49.40 49.20 49.24 -0.24 -0.5% 12,474,701 49.31 13.7 +1.2% 1,038 44.2% 55.8%
24-Aug-2016 49.56 49.56 49.40 49.48 -0.04 -0.1% 19,565,620 49.46 13.5 +4.8% 17,162 97.0% 3.0%
23-Aug-2016 49.52 49.64 49.44 49.52 +0.04 +0.1% 16,387,343 49.51 12.9 +1.0% 2,365 12.3% 87.7%
22-Aug-2016 49.28 49.48 49.16 49.48 +0.28 +0.6% 36,779,480 49.35 12.8 +9.3% 1,062 17.4% 82.6%
19-Aug-2016 49.04 49.20 48.96 49.20 -0.12 -0.2% 12,479,393 49.10 11.7 -17.6% 827 82.2% 17.8%
18-Aug-2016 49.16 49.40 49.12 49.32 -0.24 -0.5% 17,786,720 49.25 14.2 +27.5% 16,997 26.5% 73.5%
17-Aug-2016 49.40 49.60 49.28 49.56 +0.40 +0.8% 24,896,644 49.41 11.1 -9.1% 114,075 53.9% 46.1%
16-Aug-2016 49.16 49.28 49.12 49.16 -0.44 -0.9% 16,541,822 49.18 12.2 -5.6% 45,926 51.0% 49.0%
15-Aug-2016 49.52 49.72 49.52 49.60 +0.28 +0.6% 16,209,221 49.62 12.9 +13.6% 51,317 98.0% 2.0%
12-Aug-2016 49.40 49.56 49.24 49.32 -0.24 -0.5% 38,054,454 49.38 11.4 -9.6% 4,285 43.4% 56.6%
11-Aug-2016 49.48 49.60 49.36 49.56 +0.36 +0.7% 20,051,729 49.51 12.6 +9.4% 7,402 26.0% 74.0%
10-Aug-2016 49.40 49.40 49.16 49.20 +0.16 +0.3% 22,464,742 49.26 11.5 +1.8% 44,399 47.8% 52.2%
9-Aug-2016 48.88 49.16 48.88 49.04 +0.44 +0.9% 41,208,252 49.03 11.3 -10.2% 25,899 7.0% 93.0%
8-Aug-2016 48.68 48.72 48.52 48.60 +0.20 +0.4% 18,211,334 48.59 12.6 -9.2% 43,745 38.0% 62.0%
5-Aug-2016 48.28 48.44 48.20 48.40 +0.16 +0.3% 18,607,391 48.35 13.9 -5.6% 24,739 98.6% 1.4%
4-Aug-2016 48.08 48.24 47.96 48.24 +0.68 +1.4% 33,206,189 48.16 14.7 -8.3% 2,140 38.4% 61.6%
3-Aug-2016 47.36 47.60 47.32 47.56 -0.24 -0.5% 25,927,020 47.47 16.0 +0.2% 5,895 48.6% 51.4%
2-Aug-2016 47.96 47.96 47.48 47.80 -0.60 -1.2% 58,886,796 47.70 16.0 +5.0% 119,930 9.8% 90.2%
1-Aug-2016 48.40 48.56 48.32 48.40 +0.16 +0.3% 23,302,071 48.40 15.2 +0.5% 4,524 55.0% 45.0%
29-Jul-2016 48.20 48.36 48.12 48.24 +0.84 +1.8% 46,282,390 48.27 15.2 -14.6% 16,087 29.5% 70.5%
28-Jul-2016 47.16 47.52 47.00 47.40 0.00 0.0% 56,223,590 47.29 17.8 +2.3% 68,836 98.2% 1.8%
27-Jul-2016 47.64 47.64 47.16 47.40 +0.08 +0.2% 33,411,019 47.44 17.4 -6.7% 13,901 86.1% 13.9%
26-Jul-2016 47.48 47.60 47.24 47.32 +0.04 +0.1% 36,672,927 47.41 18.6 +1.0% 13,916 89.5% 10.5%
25-Jul-2016 47.40 47.44 47.12 47.28 -0.16 -0.3% 19,476,054 47.26 18.4 +5.9% 143,284 99.3% 0.7%