iShares MSCI Japan Index

EWJ

51.82

+0.36

+0.7%

After Hours:

51.82

0.00

0.0%

Stock Price
Open: 51.82
Prev. Close: 51.46
Low/Hi: 51.72 - 51.85
52-Week: 44.60 - 52.38
Volumes
Equity: 4,230,223
90-Day Avg: 6,355,285
Option: 983
90-Day Avg: 3,786
Volatility
Today: 11.1
20-Day: 9.6
52-Week: 12.5
30-Day IV: 10.3 -1.9
IV Rank: 0.33 (Subdued)
Fundamental
Dividend: 20-Jun $0.315 (Est.)
Div. Yield: 1.8%
Net Expense Ratio: 0.48%
Stock Type: ETF | Family: iShares | Category: Japan Stock

EWJ Historical Prices

Premium Feature

Login|Subscribe

Equity Option
Date Open High Low Close Change % Chg Volume Day
VWAP
IV30 % Chg Volume % Call % Put
24-Apr-2017 51.82 51.85 51.72 51.82 +0.36 +0.7% 4,230,223 51.79 10.3 -15.7% 983 59.4% 40.6%
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 -0.85 -1.7% 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 +0.05 +0.1% 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%
22-Jul-2016 47.44 47.56 47.40 47.44 +0.08 +0.2% 16,432,227 47.47 17.4 -3.4% 54,715 96.1% 3.9%
21-Jul-2016 47.28 47.40 47.16 47.36 -0.36 -0.8% 27,915,068 47.29 18.0 +6.8% 20,980 52.6% 47.4%
20-Jul-2016 47.64 47.80 47.58 47.72 +0.40 +0.8% 25,018,586 47.71 16.8 -5.4% 1,322 53.0% 47.0%
19-Jul-2016 47.40 47.44 47.20 47.32 -0.32 -0.7% 38,485,829 47.29 17.8 +2.8% 399 29.1% 70.9%
18-Jul-2016 47.52 47.72 47.48 47.64 +0.12 +0.3% 34,058,075 47.61 17.3 -1.6% 2,381 48.1% 51.9%
15-Jul-2016 47.52 47.64 47.44 47.52 -0.16 -0.3% 69,522,919 47.52 17.6 +1.4% 5,702 96.7% 3.3%
14-Jul-2016 47.64 47.84 47.60 47.68 +0.08 +0.2% 28,568,506 47.71 17.4 +2.8% 1,081 79.4% 20.6%
13-Jul-2016 47.60 47.64 47.44 47.60 -0.08 -0.2% 29,103,483 47.55 16.9 +1.9% 1,911 93.9% 6.1%
12-Jul-2016 47.76 47.88 47.66 47.68 +0.28 +0.6% 46,369,179 47.76 16.6 -6.1% 2,800 69.8% 30.3%
11-Jul-2016 47.16 47.60 47.16 47.40 +1.12 +2.4% 48,625,649 47.37 17.6 -3.3% 24,340 55.4% 44.6%
8-Jul-2016 45.84 46.36 45.84 46.28 +0.32 +0.7% 25,306,768 46.16 18.2 -2.1% 5,352 7.4% 92.6%
7-Jul-2016 45.96 46.14 45.80 45.96 +0.04 +0.1% 25,737,138 45.94 18.6 -2.3% 1,286 85.4% 14.6%
6-Jul-2016 45.68 45.92 45.44 45.92 0.00 0.0% 48,308,560 45.68 19.1 -0.2% 4,634 91.8% 8.2%
5-Jul-2016 46.08 46.20 45.84 45.92 0.00 0.0% 24,644,138 46.00 19.1 -2.9% 931 74.3% 25.7%
1-Jul-2016 45.88 46.12 45.84 45.92 -0.08 -0.2% 53,783,774 45.94 19.7 -2.4% 507 68.0% 32.0%
30-Jun-2016 45.84 46.10 45.68 46.00 -0.40 -0.9% 110,780,813 45.92 20.2 +1.6% 798 37.2% 62.8%
29-Jun-2016 46.24 46.48 46.12 46.40 +0.60 +1.3% 23,726,782 46.34 19.8 -7.8% 2,437 83.4% 16.6%
28-Jun-2016 45.76 45.88 45.40 45.80 +0.68 +1.5% 43,320,638 45.61 21.5 -15.5% 2,146 54.0% 46.0%
27-Jun-2016 45.36 45.40 44.60 45.12 -0.24 -0.5% 75,268,303 44.86 25.5 -0.8% 1,669 43.2% 56.8%
24-Jun-2016 45.18 45.88 45.16 45.36 -1.96 -4.1% 64,651,706 45.64 25.7 +32.6% 5,076 60.1% 39.9%
23-Jun-2016 47.12 47.32 46.96 47.32 +1.04 +2.2% 59,105,348 47.11 19.4 -14.6% 2,658 32.2% 67.8%
22-Jun-2016 46.56 46.76 46.28 46.28 -0.80 -1.7% 45,472,298 46.48 22.7 +13.3% 1,963 48.4% 51.6%
21-Jun-2016 47.32 47.52 47.04 47.08 +0.32 +0.7% 50,323,389 47.31 20.0 -1.5% 29,920 47.9% 52.1%
20-Jun-2016 46.88 47.12 46.68 46.76 +1.04 +2.3% 35,126,769 46.91 20.3 -12.1% 23,635 94.2% 5.8%
17-Jun-2016 45.60 45.96 45.36 45.72 -0.08 -0.2% 51,538,162 45.72 23.1 +4.9% 6,837 8.4% 91.6%
16-Jun-2016 45.40 45.84 45.08 45.80 -0.20 -0.4% 32,700,461 45.53 22.0 +3.2% 3,839 32.0% 68.0%
15-Jun-2016 45.92 46.24 45.84 46.00 +0.44 +1.0% 33,587,785 46.02 21.3 +4.2% 26,052 96.9% 3.1%
14-Jun-2016 45.48 45.62 45.20 45.56 -0.20 -0.4% 46,000,687 45.39 20.5 -3.4% 6,910 58.5% 41.5%
13-Jun-2016 45.88 46.16 45.68 45.76 -0.84 -1.8% 29,802,108 45.86 21.2 +6.1% 3,012 43.6% 56.4%
10-Jun-2016 46.76 46.76 46.36 46.60 -0.84 -1.8% 27,462,929 46.52 20.0 +10.1% 2,267 66.2% 33.8%
9-Jun-2016 47.44 47.52 47.28 47.44 -0.56 -1.2% 22,833,848 47.40 18.2 +9.6% 12,838 47.8% 52.2%
8-Jun-2016 48.00 48.08 47.92 48.00 +0.28 +0.6% 12,981,034 48.01 16.6 -2.2% 3,917 15.2% 84.8%
7-Jun-2016 47.68 47.88 47.68 47.72 +0.32 +0.7% 20,450,213 47.80 16.9 -4.0% 5,934 90.9% 9.1%
6-Jun-2016 47.32 47.60 47.21 47.40 +0.48 +1.0% 22,989,507 47.44 17.6 -3.4% 1,057 30.6% 69.4%
3-Jun-2016 46.84 46.92 46.56 46.92 +0.20 +0.4% 26,506,047 46.77 18.3 +1.7% 863 14.7% 85.3%
2-Jun-2016 46.56 46.76 46.48 46.72 -0.40 -0.8% 40,944,984 46.63 18.0 +3.0% 7,996 95.6% 4.4%
1-Jun-2016 47.12 47.20 46.96 47.12 -0.04 -0.1% 14,460,890 47.07 17.4 -0.8% 3,239 16.3% 83.7%
31-May-2016 47.32 47.40 47.08 47.16 +0.38 +0.8% 45,883,726 47.22 17.6 -5.5% 2,965 72.0% 28.0%
27-May-2016 46.72 46.88 46.72 46.78 -0.14 -0.3% 14,261,788 46.82 18.6 +0.9% 2,173 82.4% 17.6%
26-May-2016 46.80 46.96 46.76 46.92 -0.04 -0.1% 18,841,547 46.86 18.4 -0.6% 803 15.7% 84.3%
25-May-2016 46.80 47.12 46.80 46.96 +0.34 +0.7% 24,327,958 47.00 18.5 -2.1% 59,204 96.4% 3.6%
24-May-2016 46.36 46.72 46.36 46.62 +0.34 +0.7% 33,685,233 46.61 18.9 -3.6% 27,628 0.3% 99.7%
23-May-2016 46.40 46.48 46.28 46.28 -0.20 -0.4% 22,554,065 46.39 19.6 -6.0% 646 35.4% 64.6%
20-May-2016 46.40 46.56 46.28 46.48 +0.32 +0.7% 32,394,308 46.45 20.9 -1.9% 4,924 43.9% 56.1%
19-May-2016 46.08 46.28 45.96 46.16 -0.32 -0.7% 24,371,774 46.11 21.3 +1.3% 5,838 7.4% 92.6%
18-May-2016 46.56 46.96 46.44 46.48 +0.04 +0.1% 36,424,533 46.69 21.0 -1.3% 1,870 87.9% 12.1%
17-May-2016 46.80 46.84 46.40 46.44 -0.32 -0.7% 24,931,809 46.64 21.3 +2.3% 1,146 76.5% 23.5%
16-May-2016 46.44 46.84 46.44 46.76 +0.64 +1.4% 21,228,792 46.67 20.8 +1.4% 1,509 41.6% 58.4%
13-May-2016 46.16 46.38 46.04 46.12 -0.64 -1.4% 23,499,406 46.21 20.5 +0.9% 7,834 9.6% 90.4%
12-May-2016 47.04 47.04 46.56 46.76 +0.36 +0.8% 29,987,772 46.75 20.4 +2.2% 1,235 51.4% 48.6%
11-May-2016 46.84 46.88 46.40 46.40 -0.88 -1.9% 34,484,819 46.67 19.9 +5.1% 1,812 68.8% 31.2%
10-May-2016 46.80 47.32 46.80 47.28 +1.16 +2.5% 39,662,402 47.16 19.0 -5.5% 12,563 36.2% 63.8%
9-May-2016 46.48 46.56 46.12 46.12 -0.04 -0.1% 40,284,782 46.25 20.1 -2.7% 28,720 49.2% 50.8%
6-May-2016 45.92 46.32 45.88 46.16 +0.24 +0.5% 41,865,167 46.08 20.6 -6.0% 2,306 48.6% 51.4%
5-May-2016 45.92 46.04 45.76 45.92 +0.24 +0.5% 37,460,446 45.90 21.9 -1.2% 35,726 47.0% 53.0%
4-May-2016 45.84 45.94 45.56 45.68 -0.40 -0.9% 62,679,433 45.73 22.2 +2.7% 21,902 48.9% 51.1%
3-May-2016 46.24 46.32 45.92 46.08 -0.44 -0.9% 59,567,235 46.07 21.6 +4.2% 5,394 19.5% 80.5%
2-May-2016 46.48 46.70 46.32 46.52 +0.84 +1.8% 33,006,814 46.52 20.7 -4.5% 2,645 28.5% 71.5%
29-Apr-2016 45.96 46.08 45.52 45.68 -0.40 -0.9% 68,847,788 45.72 21.7 +7.3% 76,290 1.5% 98.5%
28-Apr-2016 46.68 47.04 45.82 46.08 -2.20 -4.6% 102,540,999 46.39 20.2 +5.5% 80,648 3.3% 96.7%
27-Apr-2016 48.00 48.32 47.96 48.28 -0.04 -0.1% 40,526,069 48.12 19.2 -1.1% 91,506 10.5% 89.5%
26-Apr-2016 48.16 48.39 48.08 48.32 -0.20 -0.4% 25,457,880 48.23 19.4 +0.7% 11,322 64.6% 35.4%
25-Apr-2016 48.40 48.52 48.20 48.52 -0.32 -0.7% 26,569,654 48.37 19.3 +3.0% 22,466 98.4% 1.6%