![CEY Logo, VictoryShares Emerging Market High Div Volatility Wtd ETF Logo](/logos/C/E/CEY.png)
CEY stock overview
VictoryShares Emerging Market High Div Volatility Wtd ETF
- CEY IPO: 2017-10-30
- 18.58 (+1.00%)
- 37M market cap
- 1,310 trading days in total
- CEY Latest trading day: 2023-02-02
- NasdaqGM
- Latest trading days
- Investment calculator
- Monthly statistics
- Dividends
- Stock splits
- Basic information
- Best intraday
- Worst intraday
- Best after-hours
- Worst after-hours
CEY Latest trading days
This table contains the list of 500 latest trading days of CEY.
Trading dates ranges from 2021-01-20 to 2023-02-02.
Trading dates ranges from 2021-01-20 to 2023-02-02.
Trading day | Date | Close | Difference | P/L | Volume | Open | High | Low | Volatility | Intraday | Post-market |
---|---|---|---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 21.59 | 0.01 | -0.04 | 16,920,303 | 21.59 | 21.65 | 21.53 | 0.57 | 0.00 | -0.04 | |
1310 | 2023-02-02 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1309 | 2023-02-01 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1308 | 2023-01-31 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1307 | 2023-01-30 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1306 | 2023-01-27 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1305 | 2023-01-26 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1304 | 2023-01-25 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1303 | 2023-01-24 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1302 | 2023-01-23 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1301 | 2023-01-20 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1300 | 2023-01-19 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1299 | 2023-01-18 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1298 | 2023-01-17 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1297 | 2023-01-13 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1296 | 2023-01-12 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1295 | 2023-01-11 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1294 | 2023-01-10 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1293 | 2023-01-09 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1292 | 2023-01-06 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1291 | 2023-01-05 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1290 | 2022-12-30 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1289 | 2022-12-29 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1288 | 2022-12-27 | 18.58 | 0.00 | 0.00 | 31,651 | 18.58 | 18.61 | 18.50 | 0.59 | 0.00 | 0.00 |
1287 | 2022-12-21 | 18.58 | 0.00 | 0.00 | 1,250 | 18.54 | 18.58 | 18.51 | 0.38 | 0.22 | 0.00 |
1286 | 2022-12-20 | 18.58 | 0.10 | 0.54 | 21,116 | 18.55 | 18.58 | 18.49 | 0.49 | 0.16 | -0.22 |
1285 | 2022-12-19 | 18.48 | 0.05 | 0.27 | 406 | 18.42 | 18.48 | 18.42 | 0.33 | 0.33 | 0.38 |
1284 | 2022-12-16 | 18.43 | 0.13 | -0.70 | 310 | 18.46 | 18.46 | 18.43 | 0.16 | -0.16 | -0.05 |
1283 | 2022-12-15 | 18.56 | 0.07 | 0.38 | 29,111 | 18.54 | 18.56 | 18.50 | 0.32 | 0.11 | -0.54 |
1282 | 2022-12-14 | 18.49 | 0.00 | 0.00 | 3,814 | 18.49 | 18.75 | 18.48 | 1.46 | 0.00 | 0.27 |
1281 | 2022-12-13 | 18.49 | 0.02 | 0.11 | 1,544 | 18.68 | 18.68 | 18.49 | 1.02 | -1.02 | 0.00 |
1280 | 2022-12-12 | 18.47 | 0.01 | -0.05 | 1,099 | 18.39 | 18.47 | 18.39 | 0.44 | 0.44 | 1.14 |
1279 | 2022-12-09 | 18.48 | 0.07 | -0.38 | 194 | 18.57 | 18.57 | 18.48 | 0.48 | -0.48 | -0.49 |
1278 | 2022-12-08 | 18.55 | 0.00 | 0.00 | 390 | 18.58 | 18.62 | 18.55 | 0.38 | -0.16 | 0.11 |
1277 | 2022-12-07 | 18.55 | 0.01 | 0.05 | 1,194 | 18.52 | 18.60 | 18.52 | 0.43 | 0.16 | 0.16 |
1276 | 2022-12-06 | 18.54 | 0.06 | -0.32 | 5,124 | 18.56 | 18.58 | 18.54 | 0.22 | -0.11 | -0.11 |
1275 | 2022-12-05 | 18.60 | 0.13 | -0.69 | 2,398 | 18.72 | 18.73 | 18.57 | 0.85 | -0.64 | -0.22 |
1274 | 2022-12-02 | 18.73 | 0.10 | -0.53 | 16,541 | 18.72 | 18.82 | 18.72 | 0.53 | 0.05 | -0.05 |
1273 | 2022-12-01 | 18.83 | 0.08 | 0.43 | 221 | 18.72 | 18.87 | 18.72 | 0.80 | 0.59 | -0.58 |
1272 | 2022-11-30 | 18.75 | 0.31 | 1.68 | 416 | 18.64 | 18.79 | 18.64 | 0.80 | 0.59 | -0.16 |
1271 | 2022-11-29 | 18.44 | 0.21 | 1.15 | 102 | 18.51 | 18.51 | 18.44 | 0.38 | -0.38 | 1.08 |
1270 | 2022-11-28 | 18.23 | 0.10 | -0.55 | 115 | 18.25 | 18.25 | 18.23 | 0.11 | -0.11 | 1.54 |
1269 | 2022-11-25 | 18.33 | 0.37 | 2.06 | 732 | 18.18 | 18.33 | 18.18 | 0.83 | 0.83 | -0.44 |
1268 | 2022-11-23 | 17.96 | 0.07 | 0.39 | 204 | 17.95 | 18.05 | 17.95 | 0.56 | 0.06 | 1.22 |
1267 | 2022-11-22 | 17.89 | 0.16 | 0.90 | 6,826 | 17.85 | 17.89 | 17.85 | 0.22 | 0.22 | 0.34 |
1266 | 2022-11-21 | 17.73 | 0.07 | -0.39 | 1,103 | 17.67 | 17.77 | 17.67 | 0.57 | 0.34 | 0.68 |
1265 | 2022-11-18 | 17.80 | 0.03 | 0.17 | 502 | 17.74 | 17.82 | 17.74 | 0.45 | 0.34 | -0.73 |
1264 | 2022-11-17 | 17.77 | 0.06 | -0.34 | 1,885 | 17.66 | 17.89 | 17.66 | 1.30 | 0.62 | -0.17 |
1263 | 2022-11-16 | 17.83 | 0.23 | -1.27 | 731 | 17.87 | 17.87 | 17.83 | 0.22 | -0.22 | -0.95 |
1262 | 2022-11-15 | 18.06 | 0.02 | 0.11 | 1,038 | 18.20 | 18.26 | 18.06 | 1.10 | -0.77 | -1.05 |
1261 | 2022-11-14 | 18.04 | 0.13 | 0.73 | 164 | 18.03 | 18.04 | 17.96 | 0.44 | 0.06 | 0.89 |
1260 | 2022-11-11 | 17.91 | 0.21 | 1.19 | 6,834 | 17.95 | 18.19 | 17.88 | 1.73 | -0.22 | 0.67 |
1259 | 2022-11-10 | 17.70 | 0.38 | 2.19 | 5,996 | 17.49 | 17.70 | 17.49 | 1.20 | 1.20 | 1.41 |
1258 | 2022-11-09 | 17.32 | 0.05 | -0.29 | 113,542 | 17.37 | 17.37 | 17.30 | 0.40 | -0.29 | 0.98 |
1257 | 2022-11-08 | 17.37 | 0.02 | 0.12 | 553 | 17.36 | 17.37 | 17.30 | 0.40 | 0.06 | 0.00 |
1256 | 2022-11-07 | 17.35 | 0.08 | 0.46 | 671 | 17.34 | 17.35 | 17.33 | 0.12 | 0.06 | 0.06 |
1255 | 2022-11-04 | 17.27 | 0.65 | 3.91 | 1,281 | 17.05 | 17.27 | 17.05 | 1.29 | 1.29 | 0.41 |
1254 | 2022-11-03 | 16.62 | 0.00 | 0.00 | 1,028 | 16.54 | 16.62 | 16.54 | 0.48 | 0.48 | 2.59 |
1253 | 2022-11-02 | 16.62 | 0.11 | -0.66 | 2,429 | 16.75 | 16.87 | 16.62 | 1.49 | -0.78 | -0.48 |
1252 | 2022-11-01 | 16.73 | 0.20 | 1.21 | 3,154 | 16.76 | 16.78 | 16.67 | 0.66 | -0.18 | 0.12 |
1251 | 2022-10-31 | 16.53 | 0.18 | -1.08 | 756 | 16.49 | 16.54 | 16.49 | 0.30 | 0.24 | 1.39 |
1250 | 2022-10-28 | 16.71 | 0.02 | -0.12 | 3 | 16.71 | 16.71 | 16.71 | 0.00 | 0.00 | -1.32 |
1249 | 2022-10-27 | 16.73 | 0.00 | 0.00 | 10 | 16.73 | 16.73 | 16.73 | 0.00 | 0.00 | -0.12 |
1248 | 2022-10-26 | 16.73 | 0.23 | 1.39 | 152 | 16.73 | 16.73 | 16.73 | 0.00 | 0.00 | 0.00 |
1247 | 2022-10-25 | 16.50 | 0.08 | 0.49 | 1,486 | 16.51 | 16.55 | 16.50 | 0.30 | -0.06 | 1.39 |
1246 | 2022-10-24 | 16.42 | 0.31 | -1.85 | 881 | 16.45 | 16.45 | 16.37 | 0.49 | -0.18 | 0.55 |
1245 | 2022-10-21 | 16.73 | 0.26 | 1.58 | 20 | 16.73 | 16.73 | 16.73 | 0.00 | 0.00 | -1.67 |
1244 | 2022-10-20 | 16.47 | 0.16 | 0.98 | 335 | 16.44 | 16.49 | 16.44 | 0.30 | 0.18 | 1.58 |
1243 | 2022-10-19 | 16.31 | 0.08 | -0.49 | 76 | 16.31 | 16.31 | 16.31 | 0.00 | 0.00 | 0.80 |
1242 | 2022-10-18 | 16.39 | 0.05 | -0.30 | 341 | 16.35 | 16.52 | 16.35 | 1.04 | 0.24 | -0.49 |
1241 | 2022-10-17 | 16.44 | 0.37 | 2.30 | 598 | 16.34 | 16.46 | 16.34 | 0.73 | 0.61 | -0.55 |
1240 | 2022-10-14 | 16.07 | 0.24 | -1.47 | 2,787 | 16.27 | 16.38 | 16.07 | 1.91 | -1.23 | 1.68 |
1239 | 2022-10-13 | 16.31 | 0.05 | 0.31 | 3,432 | 16.33 | 16.36 | 16.03 | 2.02 | -0.12 | -0.25 |
1238 | 2022-10-12 | 16.26 | 0.08 | -0.49 | 547 | 16.29 | 16.32 | 16.26 | 0.37 | -0.18 | 0.43 |
1237 | 2022-10-11 | 16.34 | 0.21 | -1.27 | 4,202 | 16.33 | 16.42 | 16.16 | 1.59 | 0.06 | -0.31 |
1236 | 2022-10-10 | 16.55 | 0.06 | -0.36 | 110 | 16.55 | 16.60 | 16.55 | 0.30 | 0.00 | -1.33 |
1235 | 2022-10-07 | 16.61 | 0.31 | -1.83 | 137 | 16.61 | 16.61 | 16.61 | 0.00 | 0.00 | -0.36 |
1234 | 2022-10-06 | 16.92 | 0.05 | -0.29 | 5,337 | 16.92 | 16.98 | 16.92 | 0.35 | 0.00 | -1.83 |
1233 | 2022-10-05 | 16.97 | 0.11 | -0.64 | 5,122 | 16.90 | 17.02 | 16.88 | 0.83 | 0.41 | -0.29 |
1232 | 2022-10-04 | 17.08 | 0.41 | 2.46 | 16,808 | 16.99 | 17.09 | 16.97 | 0.71 | 0.53 | -1.05 |
1231 | 2022-10-03 | 16.67 | 0.27 | 1.65 | 1,341 | 16.62 | 16.73 | 16.62 | 0.66 | 0.30 | 1.92 |
1230 | 2022-09-30 | 16.40 | 0.01 | 0.06 | 4,618 | 16.46 | 16.46 | 16.34 | 0.73 | -0.36 | 1.34 |
1229 | 2022-09-29 | 16.39 | 0.27 | -1.62 | 190 | 16.39 | 16.39 | 16.39 | 0.00 | 0.00 | 0.43 |
1228 | 2022-09-28 | 16.66 | 0.04 | -0.24 | 805 | 16.58 | 16.71 | 16.55 | 0.97 | 0.48 | -1.62 |
1227 | 2022-09-27 | 16.70 | 0.07 | 0.42 | 504 | 16.74 | 16.74 | 16.70 | 0.24 | -0.24 | -0.72 |
1226 | 2022-09-26 | 16.63 | 0.37 | -2.18 | 1,281 | 16.84 | 16.84 | 16.62 | 1.31 | -1.25 | 0.66 |
1225 | 2022-09-23 | 17.00 | 0.41 | -2.35 | 348 | 17.08 | 17.18 | 17.00 | 1.05 | -0.47 | -0.94 |
1224 | 2022-09-22 | 17.41 | 0.13 | -0.74 | 207 | 17.44 | 17.51 | 17.41 | 0.57 | -0.17 | -1.90 |
1223 | 2022-09-21 | 17.54 | 0.04 | -0.23 | 2,149 | 17.55 | 17.57 | 17.54 | 0.17 | -0.06 | -0.57 |
1222 | 2022-09-20 | 17.58 | 0.17 | -0.96 | 1,647 | 17.65 | 17.65 | 17.58 | 0.40 | -0.40 | -0.17 |
1221 | 2022-09-19 | 17.75 | 0.07 | -0.39 | 833 | 17.63 | 17.79 | 17.63 | 0.91 | 0.68 | -0.56 |
1220 | 2022-09-16 | 17.82 | 0.16 | -0.89 | 2,295 | 17.81 | 17.90 | 17.78 | 0.67 | 0.06 | -1.07 |
1219 | 2022-09-15 | 17.98 | 0.06 | -0.33 | 143 | 18.00 | 18.00 | 17.98 | 0.11 | -0.11 | -0.95 |
1218 | 2022-09-14 | 18.04 | 0.03 | 0.17 | 3,012 | 18.13 | 18.19 | 18.04 | 0.83 | -0.50 | -0.22 |
1217 | 2022-09-13 | 18.01 | 0.45 | -2.44 | 362 | 18.14 | 18.18 | 18.01 | 0.94 | -0.72 | 0.67 |
1216 | 2022-09-12 | 18.46 | 0.20 | 1.10 | 316 | 18.44 | 18.47 | 18.38 | 0.49 | 0.11 | -1.73 |
1215 | 2022-09-09 | 18.26 | 0.07 | 0.38 | 1,207 | 18.29 | 18.32 | 18.26 | 0.33 | -0.16 | 0.99 |
1214 | 2022-09-08 | 18.19 | 0.02 | -0.11 | 1,025 | 18.16 | 18.19 | 18.13 | 0.33 | 0.17 | 0.55 |
1213 | 2022-09-07 | 18.21 | 0.11 | 0.61 | 1,249 | 18.07 | 18.25 | 18.07 | 1.00 | 0.77 | -0.27 |
1212 | 2022-09-06 | 18.10 | 0.03 | -0.17 | 3,758 | 18.10 | 18.20 | 18.04 | 0.88 | 0.00 | -0.17 |
1211 | 2022-09-02 | 18.13 | 0.10 | -0.55 | 538 | 18.29 | 18.29 | 18.13 | 0.87 | -0.87 | -0.17 |
1210 | 2022-09-01 | 18.23 | 0.04 | -0.22 | 763 | 18.18 | 18.25 | 18.18 | 0.39 | 0.28 | 0.33 |
1209 | 2022-08-31 | 18.27 | 0.15 | -0.81 | 304 | 18.41 | 18.45 | 18.27 | 0.98 | -0.76 | -0.49 |
1208 | 2022-08-30 | 18.42 | 0.07 | -0.38 | 1,451 | 18.41 | 18.55 | 18.41 | 0.76 | 0.05 | -0.05 |
1207 | 2022-08-29 | 18.49 | 0.04 | -0.22 | 981 | 18.52 | 18.54 | 18.49 | 0.27 | -0.16 | -0.43 |
1206 | 2022-08-26 | 18.53 | 0.11 | -0.59 | 713 | 18.59 | 18.74 | 18.53 | 1.13 | -0.32 | -0.05 |
1205 | 2022-08-25 | 18.64 | 0.11 | 0.59 | 603 | 18.64 | 18.64 | 18.61 | 0.16 | 0.00 | -0.27 |
1204 | 2022-08-24 | 18.53 | 0.02 | -0.11 | 302 | 18.45 | 18.53 | 18.45 | 0.43 | 0.43 | 0.59 |
1203 | 2022-08-23 | 18.55 | 0.09 | 0.49 | 1,747 | 18.49 | 18.65 | 18.49 | 0.87 | 0.32 | -0.54 |
1202 | 2022-08-22 | 18.46 | 0.03 | -0.16 | 2,139 | 18.42 | 18.46 | 18.42 | 0.22 | 0.22 | 0.16 |
1201 | 2022-08-19 | 18.49 | 0.22 | -1.18 | 2,809 | 18.49 | 18.61 | 18.47 | 0.76 | 0.00 | -0.38 |
1200 | 2022-08-18 | 18.71 | 0.02 | -0.11 | 285 | 18.65 | 18.72 | 18.65 | 0.38 | 0.32 | -1.18 |
1199 | 2022-08-17 | 18.73 | 0.11 | -0.58 | 152 | 18.81 | 18.81 | 18.73 | 0.43 | -0.43 | -0.43 |
1198 | 2022-08-16 | 18.84 | 0.10 | 0.53 | 1,215 | 18.79 | 18.91 | 18.79 | 0.64 | 0.27 | -0.16 |
1197 | 2022-08-15 | 18.74 | 0.23 | -1.21 | 1,676 | 18.78 | 18.78 | 18.74 | 0.21 | -0.21 | 0.27 |
1196 | 2022-08-12 | 18.97 | 0.17 | 0.90 | 2,278 | 18.95 | 18.97 | 18.89 | 0.42 | 0.11 | -1.00 |
1195 | 2022-08-11 | 18.80 | 0.08 | -0.42 | 965 | 18.89 | 18.96 | 18.80 | 0.85 | -0.48 | 0.80 |
1194 | 2022-08-10 | 18.88 | 0.22 | 1.18 | 182 | 18.83 | 18.88 | 18.77 | 0.58 | 0.27 | 0.05 |
1193 | 2022-08-09 | 18.66 | 0.16 | -0.85 | 4,761 | 18.66 | 18.82 | 18.60 | 1.18 | 0.00 | 0.91 |
1192 | 2022-08-08 | 18.82 | 0.22 | 1.18 | 775 | 18.81 | 18.82 | 18.76 | 0.32 | 0.05 | -0.85 |
1191 | 2022-08-05 | 18.60 | 0.04 | -0.21 | 2,001 | 18.56 | 18.62 | 18.53 | 0.48 | 0.22 | 1.13 |
1190 | 2022-08-04 | 18.64 | 0.18 | 0.98 | 130 | 18.66 | 18.66 | 18.64 | 0.11 | -0.11 | -0.43 |
1189 | 2022-08-03 | 18.46 | 0.07 | -0.38 | 1,922 | 18.50 | 18.55 | 18.46 | 0.49 | -0.22 | 1.08 |
1188 | 2022-08-02 | 18.53 | 0.04 | -0.22 | 1,182 | 18.62 | 18.62 | 18.53 | 0.48 | -0.48 | -0.16 |
1187 | 2022-08-01 | 18.57 | 0.30 | -1.59 | 16,019 | 18.76 | 18.77 | 18.46 | 1.65 | -1.01 | 0.27 |
1186 | 2022-07-29 | 18.87 | 0.10 | 0.53 | 651 | 18.63 | 18.87 | 18.63 | 1.29 | 1.29 | -0.58 |
1185 | 2022-07-28 | 18.77 | 0.09 | 0.48 | 109 | 18.61 | 18.77 | 18.61 | 0.86 | 0.86 | -0.75 |
1184 | 2022-07-27 | 18.68 | 0.28 | 1.52 | 1,230 | 18.55 | 18.68 | 18.53 | 0.81 | 0.70 | -0.37 |
1183 | 2022-07-26 | 18.40 | 0.10 | -0.54 | 381 | 18.50 | 18.50 | 18.38 | 0.65 | -0.54 | 0.82 |
1182 | 2022-07-25 | 18.50 | 0.14 | 0.76 | 3,297 | 18.48 | 18.50 | 18.43 | 0.38 | 0.11 | 0.00 |
1181 | 2022-07-22 | 18.36 | 0.00 | 0.00 | 136 | 18.41 | 18.47 | 18.36 | 0.60 | -0.27 | 0.65 |
1180 | 2022-07-21 | 18.36 | 0.09 | 0.49 | 1,382 | 18.28 | 18.36 | 18.28 | 0.44 | 0.44 | 0.27 |
1179 | 2022-07-20 | 18.27 | 0.05 | -0.27 | 2,744 | 18.31 | 18.31 | 18.27 | 0.22 | -0.22 | 0.05 |
1178 | 2022-07-19 | 18.32 | 0.22 | 1.22 | 208 | 18.26 | 18.32 | 18.26 | 0.33 | 0.33 | -0.05 |
1177 | 2022-07-18 | 18.10 | 0.06 | 0.33 | 6,202 | 18.22 | 18.24 | 18.08 | 0.88 | -0.66 | 0.88 |
1176 | 2022-07-15 | 18.04 | 0.08 | 0.45 | 3,347 | 18.01 | 18.07 | 17.95 | 0.67 | 0.17 | 1.00 |
1175 | 2022-07-14 | 17.96 | 0.21 | -1.16 | 496 | 17.91 | 18.01 | 17.91 | 0.56 | 0.28 | 0.28 |
1174 | 2022-07-13 | 18.17 | 0.07 | -0.38 | 259 | 18.23 | 18.23 | 18.17 | 0.33 | -0.33 | -1.43 |
1173 | 2022-07-12 | 18.24 | 0.04 | 0.22 | 553 | 18.20 | 18.24 | 18.18 | 0.33 | 0.22 | -0.05 |
1172 | 2022-07-11 | 18.20 | 0.51 | -2.73 | 14,101 | 18.40 | 18.46 | 18.14 | 1.74 | -1.09 | 0.00 |
1171 | 2022-07-08 | 18.71 | 0.04 | -0.21 | 470 | 18.75 | 18.78 | 18.71 | 0.37 | -0.21 | -1.66 |
1170 | 2022-07-07 | 18.75 | 0.32 | 1.74 | 14 | 18.75 | 18.75 | 18.75 | 0.00 | 0.00 | 0.00 |
1169 | 2022-07-06 | 18.43 | 0.06 | -0.32 | 827 | 18.39 | 18.52 | 18.33 | 1.03 | 0.22 | 1.74 |
1168 | 2022-07-05 | 18.49 | 0.32 | -1.70 | 1,991 | 18.46 | 18.49 | 18.42 | 0.38 | 0.16 | -0.54 |
1167 | 2022-07-01 | 18.81 | 0.04 | -0.21 | 931 | 18.68 | 18.81 | 18.66 | 0.80 | 0.70 | -1.86 |
1166 | 2022-06-30 | 18.85 | 0.16 | -0.84 | 2,424 | 18.70 | 18.85 | 18.70 | 0.80 | 0.80 | -0.90 |
1165 | 2022-06-29 | 19.01 | 0.03 | -0.16 | 1,509 | 18.91 | 19.10 | 18.91 | 1.00 | 0.53 | -1.63 |
1164 | 2022-06-28 | 19.04 | 0.03 | 0.16 | 27 | 19.04 | 19.04 | 19.04 | 0.00 | 0.00 | -0.68 |
1163 | 2022-06-27 | 19.01 | 0.08 | 0.42 | 1,221 | 19.01 | 19.06 | 18.98 | 0.42 | 0.00 | 0.16 |
1162 | 2022-06-24 | 18.93 | 0.09 | 0.48 | 1,176 | 18.77 | 18.93 | 18.77 | 0.85 | 0.85 | 0.42 |
1161 | 2022-06-23 | 18.84 | 0.06 | -0.32 | 598 | 18.76 | 18.91 | 18.75 | 0.85 | 0.43 | -0.37 |
1160 | 2022-06-22 | 18.90 | 0.12 | -0.63 | 222 | 18.94 | 18.94 | 18.83 | 0.58 | -0.21 | -0.74 |
1159 | 2022-06-21 | 19.02 | 0.12 | 0.63 | 180 | 18.94 | 19.02 | 18.94 | 0.42 | 0.42 | -0.42 |
1158 | 2022-06-17 | 18.90 | 0.02 | 0.11 | 103 | 18.90 | 18.90 | 18.90 | 0.00 | 0.00 | 0.21 |
1157 | 2022-06-16 | 18.88 | 0.43 | -2.23 | 205 | 18.79 | 18.91 | 18.79 | 0.64 | 0.48 | 0.11 |
1156 | 2022-06-15 | 19.31 | 0.27 | 1.42 | 255 | 19.17 | 19.31 | 19.17 | 0.73 | 0.73 | -2.69 |
1155 | 2022-06-14 | 19.04 | 0.02 | -0.10 | 780 | 19.07 | 19.10 | 19.04 | 0.31 | -0.16 | 0.68 |
1154 | 2022-06-13 | 19.06 | 0.59 | -3.00 | 1,813 | 19.23 | 19.23 | 19.00 | 1.20 | -0.88 | 0.05 |
1153 | 2022-06-10 | 19.65 | 0.43 | -2.14 | 797 | 19.80 | 19.80 | 19.65 | 0.76 | -0.76 | -2.14 |
1152 | 2022-06-09 | 20.08 | 0.15 | -0.74 | 226 | 19.99 | 20.08 | 19.99 | 0.45 | 0.45 | -1.39 |
1151 | 2022-06-08 | 20.23 | 0.24 | -1.17 | 1,291 | 20.32 | 20.39 | 20.23 | 0.79 | -0.44 | -1.19 |
1150 | 2022-06-07 | 20.47 | 0.10 | 0.49 | 170,921 | 20.33 | 20.47 | 20.21 | 1.28 | 0.69 | -0.73 |
1149 | 2022-06-06 | 20.37 | 0.08 | -0.39 | 273 | 20.41 | 20.64 | 20.37 | 1.32 | -0.20 | -0.20 |
1148 | 2022-06-03 | 20.45 | 0.22 | -1.06 | 328 | 20.46 | 20.58 | 20.45 | 0.64 | -0.05 | -0.20 |
1147 | 2022-06-02 | 20.67 | 0.13 | 0.63 | 5,652 | 20.46 | 20.67 | 20.46 | 1.03 | 1.03 | -1.02 |
1146 | 2022-06-01 | 20.54 | 0.00 | 0.00 | 16 | 20.69 | 20.71 | 20.54 | 0.82 | -0.72 | -0.39 |
1145 | 2022-05-31 | 20.54 | 0.02 | 0.10 | 4,632 | 20.69 | 20.74 | 20.54 | 0.97 | -0.72 | 0.73 |
1144 | 2022-05-27 | 20.52 | 0.01 | 0.05 | 52 | 20.52 | 20.52 | 20.52 | 0.00 | 0.00 | 0.83 |
1143 | 2022-05-26 | 20.51 | 0.23 | 1.13 | 4,099 | 20.31 | 20.51 | 20.27 | 1.18 | 0.98 | 0.05 |
1142 | 2022-05-25 | 20.28 | 0.07 | 0.35 | 2,114 | 20.18 | 20.34 | 20.18 | 0.79 | 0.50 | 0.15 |
1141 | 2022-05-24 | 20.21 | 0.15 | -0.74 | 4,607 | 20.17 | 20.31 | 20.08 | 1.14 | 0.20 | -0.15 |
1140 | 2022-05-23 | 20.36 | 0.28 | 1.39 | 1,703 | 20.35 | 20.40 | 20.28 | 0.59 | 0.05 | -0.93 |
1139 | 2022-05-20 | 20.08 | 0.11 | 0.55 | 4,524 | 20.04 | 20.08 | 19.94 | 0.70 | 0.20 | 1.34 |
1138 | 2022-05-19 | 19.97 | 0.32 | 1.63 | 294 | 19.79 | 19.97 | 19.79 | 0.91 | 0.91 | 0.35 |
1137 | 2022-05-18 | 19.65 | 0.35 | -1.75 | 5,848 | 19.88 | 19.92 | 19.57 | 1.76 | -1.16 | 0.71 |
1136 | 2022-05-17 | 20.00 | 0.23 | 1.16 | 425 | 19.99 | 20.03 | 19.95 | 0.40 | 0.05 | -0.60 |
1135 | 2022-05-16 | 19.77 | 0.11 | 0.56 | 313 | 19.65 | 19.77 | 19.60 | 0.87 | 0.61 | 1.11 |
1134 | 2022-05-13 | 19.66 | 0.16 | 0.82 | 9,658 | 19.45 | 19.68 | 19.45 | 1.18 | 1.08 | -0.05 |
1133 | 2022-05-12 | 19.50 | 0.01 | 0.05 | 4,112 | 19.37 | 19.50 | 19.33 | 0.88 | 0.67 | -0.26 |
1132 | 2022-05-11 | 19.49 | 0.31 | -1.57 | 145 | 19.68 | 19.68 | 19.49 | 0.97 | -0.97 | -0.62 |
1131 | 2022-05-10 | 19.80 | 0.11 | 0.56 | 6,171 | 19.83 | 19.86 | 19.74 | 0.61 | -0.15 | -0.61 |
1130 | 2022-05-09 | 19.69 | 0.41 | -2.04 | 816 | 19.80 | 19.80 | 19.69 | 0.56 | -0.56 | 0.71 |
1129 | 2022-05-06 | 20.10 | 0.05 | -0.25 | 34 | 20.10 | 20.10 | 20.10 | 0.00 | 0.00 | -1.49 |
1128 | 2022-05-05 | 20.15 | 0.65 | -3.13 | 3,706 | 20.48 | 20.48 | 19.95 | 2.59 | -1.61 | -0.25 |
1127 | 2022-05-04 | 20.80 | 0.29 | 1.41 | 968 | 20.35 | 20.80 | 20.35 | 2.21 | 2.21 | -1.54 |
1126 | 2022-05-03 | 20.51 | 0.20 | 0.98 | 4,090 | 20.44 | 20.51 | 20.41 | 0.49 | 0.34 | -0.78 |
1125 | 2022-05-02 | 20.31 | 0.18 | -0.88 | 2,404 | 20.43 | 20.44 | 20.28 | 0.78 | -0.59 | 0.64 |
1124 | 2022-04-29 | 20.49 | 0.12 | -0.58 | 11 | 20.49 | 20.49 | 20.49 | 0.00 | 0.00 | -0.29 |
1123 | 2022-04-28 | 20.61 | 0.22 | 1.08 | 302 | 20.59 | 20.61 | 20.53 | 0.39 | 0.10 | -0.58 |
1122 | 2022-04-27 | 20.39 | 0.07 | 0.34 | 615 | 20.36 | 20.39 | 20.32 | 0.34 | 0.15 | 0.98 |
1121 | 2022-04-26 | 20.32 | 0.28 | -1.36 | 3,771 | 20.36 | 20.41 | 20.25 | 0.79 | -0.20 | 0.20 |
1120 | 2022-04-25 | 20.60 | 0.32 | -1.53 | 575 | 20.52 | 20.63 | 20.52 | 0.54 | 0.39 | -1.17 |
1119 | 2022-04-22 | 20.92 | 0.05 | -0.24 | 139 | 20.84 | 20.92 | 20.84 | 0.38 | 0.38 | -1.91 |
1118 | 2022-04-21 | 20.97 | 0.47 | -2.19 | 3,850 | 21.34 | 21.34 | 20.97 | 1.73 | -1.73 | -0.62 |
1117 | 2022-04-20 | 21.44 | 0.03 | -0.14 | 1,207 | 21.41 | 21.44 | 21.39 | 0.23 | 0.14 | -0.47 |
1116 | 2022-04-19 | 21.47 | 0.04 | -0.19 | 291 | 21.41 | 21.47 | 21.41 | 0.28 | 0.28 | -0.28 |
1115 | 2022-04-18 | 21.51 | 0.01 | 0.05 | 1,892 | 21.32 | 21.53 | 21.32 | 0.98 | 0.89 | -0.46 |
1114 | 2022-04-15 | 21.50 | 0.00 | 0.00 | 527 | 21.48 | 21.50 | 21.44 | 0.28 | 0.09 | -0.84 |
1113 | 2022-04-14 | 21.50 | 0.11 | -0.51 | 427 | 21.48 | 21.50 | 21.48 | 0.09 | 0.09 | -0.09 |
1112 | 2022-04-13 | 21.61 | 0.21 | 0.98 | 11,943 | 21.55 | 21.70 | 21.55 | 0.70 | 0.28 | -0.60 |
1111 | 2022-04-12 | 21.40 | 0.13 | -0.60 | 6,872 | 21.65 | 21.65 | 21.40 | 1.15 | -1.15 | 0.70 |
1110 | 2022-04-11 | 21.53 | 0.28 | -1.28 | 10,906 | 21.74 | 21.75 | 21.53 | 1.01 | -0.97 | 0.56 |
1109 | 2022-04-08 | 21.81 | 0.29 | 1.35 | 879 | 21.80 | 21.84 | 21.70 | 0.64 | 0.05 | -0.32 |
1108 | 2022-04-07 | 21.52 | 0.23 | -1.06 | 9,820 | 21.59 | 21.62 | 21.51 | 0.51 | -0.32 | 1.30 |
1107 | 2022-04-06 | 21.75 | 0.09 | -0.41 | 673 | 21.71 | 21.75 | 21.71 | 0.18 | 0.18 | -0.74 |
1106 | 2022-04-05 | 21.84 | 0.26 | -1.18 | 435 | 21.84 | 21.84 | 21.84 | 0.00 | 0.00 | -0.60 |
1105 | 2022-04-04 | 22.10 | 0.14 | 0.64 | 3,073 | 22.04 | 22.11 | 22.04 | 0.32 | 0.27 | -1.18 |
1104 | 2022-04-01 | 21.96 | 0.32 | 1.48 | 3,257 | 21.89 | 21.96 | 21.88 | 0.37 | 0.32 | 0.36 |
1103 | 2022-03-31 | 21.64 | 0.04 | -0.18 | 373 | 21.64 | 21.69 | 21.57 | 0.55 | 0.00 | 1.16 |
1102 | 2022-03-30 | 21.68 | 0.01 | -0.05 | 2,189 | 21.70 | 21.78 | 21.66 | 0.55 | -0.09 | -0.18 |
1101 | 2022-03-29 | 21.69 | 0.25 | 1.17 | 418 | 21.61 | 21.69 | 21.61 | 0.37 | 0.37 | 0.05 |
1100 | 2022-03-28 | 21.44 | 0.14 | -0.65 | 869 | 21.44 | 21.49 | 21.44 | 0.23 | 0.00 | 0.79 |
1099 | 2022-03-25 | 21.58 | 0.04 | 0.19 | 2,061 | 21.57 | 21.63 | 21.50 | 0.60 | 0.05 | -0.65 |
1098 | 2022-03-24 | 21.54 | 0.00 | 0.00 | 141 | 21.46 | 21.48 | 21.46 | 0.09 | 0.37 | 0.14 |
1097 | 2022-03-23 | 21.54 | 0.06 | 0.28 | 591 | 21.22 | 21.54 | 21.22 | 1.51 | 1.51 | -0.37 |
1096 | 2022-03-22 | 21.48 | 0.25 | 1.18 | 17,157 | 21.45 | 21.48 | 21.35 | 0.61 | 0.14 | -1.21 |
1095 | 2022-03-21 | 21.23 | 0.27 | -1.26 | 11,379 | 21.30 | 21.30 | 21.18 | 0.56 | -0.33 | 1.04 |
1094 | 2022-03-18 | 21.50 | 0.13 | 0.61 | 1,419 | 21.10 | 21.50 | 21.10 | 1.90 | 1.90 | -0.93 |
1093 | 2022-03-17 | 21.37 | 0.10 | 0.47 | 44,909 | 21.20 | 21.37 | 21.04 | 1.56 | 0.80 | -1.26 |
1092 | 2022-03-16 | 21.27 | 0.88 | 4.32 | 3,174 | 20.89 | 21.27 | 20.78 | 2.35 | 1.82 | -0.33 |
1091 | 2022-03-15 | 20.39 | 0.23 | -1.12 | 21,142 | 20.33 | 20.45 | 20.19 | 1.28 | 0.30 | 2.45 |
1090 | 2022-03-14 | 20.62 | 0.15 | -0.72 | 7,646 | 20.77 | 20.77 | 20.62 | 0.72 | -0.72 | -1.41 |
1089 | 2022-03-11 | 20.77 | 0.00 | 0.00 | 45 | 20.82 | 20.84 | 20.72 | 0.58 | -0.24 | 0.00 |
1088 | 2022-03-10 | 20.77 | 0.14 | -0.67 | 889 | 20.82 | 20.82 | 20.55 | 1.30 | -0.24 | 0.24 |
1087 | 2022-03-09 | 20.91 | 0.90 | 4.50 | 3,734 | 20.90 | 20.91 | 20.79 | 0.57 | 0.05 | -0.43 |
1086 | 2022-03-08 | 20.01 | 0.00 | 0.00 | 30 | 20.98 | 20.88 | 20.56 | 1.53 | -4.62 | 4.45 |
1085 | 2022-03-07 | 20.01 | 1.01 | -4.80 | 3,656 | 20.98 | 20.98 | 20.01 | 4.62 | -4.62 | 4.85 |
1084 | 2022-03-04 | 21.02 | 0.42 | -1.96 | 2,405 | 21.35 | 21.43 | 21.02 | 1.92 | -1.55 | -0.19 |
1083 | 2022-03-03 | 21.44 | 0.07 | -0.33 | 895 | 22.33 | 22.33 | 21.44 | 3.99 | -3.99 | -0.42 |
1082 | 2022-03-02 | 21.51 | 0.18 | -0.83 | 128 | 21.51 | 21.73 | 21.50 | 1.07 | 0.00 | 3.81 |
1081 | 2022-03-01 | 21.69 | 1.19 | -5.20 | 6,138 | 21.86 | 21.88 | 21.56 | 1.46 | -0.78 | -0.83 |
1080 | 2022-02-28 | 22.88 | 0.64 | -2.72 | 1,728 | 22.49 | 22.88 | 22.49 | 1.73 | 1.73 | -4.46 |
1079 | 2022-02-25 | 23.52 | 0.42 | 1.82 | 634 | 23.34 | 23.52 | 23.34 | 0.77 | 0.77 | -4.38 |
1078 | 2022-02-24 | 23.10 | 0.94 | -3.91 | 2,227 | 22.56 | 23.10 | 22.56 | 2.39 | 2.39 | 1.04 |
1077 | 2022-02-23 | 24.04 | 0.44 | -1.80 | 692 | 24.40 | 24.40 | 24.04 | 1.48 | -1.48 | -6.16 |
1076 | 2022-02-22 | 24.48 | 0.18 | -0.73 | 751 | 24.36 | 24.48 | 24.36 | 0.49 | 0.49 | -0.33 |
1075 | 2022-02-18 | 24.66 | 0.07 | -0.28 | 31 | 24.71 | 24.70 | 24.66 | 0.16 | -0.20 | -1.22 |
1074 | 2022-02-17 | 24.73 | 0.04 | -0.16 | 201 | 24.71 | 24.86 | 24.71 | 0.61 | 0.08 | -0.08 |
1073 | 2022-02-16 | 24.77 | 0.00 | 0.00 | 158 | 24.74 | 25.04 | 24.86 | 0.73 | 0.12 | -0.24 |
1072 | 2022-02-15 | 24.77 | 0.32 | 1.31 | 10,496 | 24.74 | 24.82 | 24.63 | 0.77 | 0.12 | -0.12 |
1071 | 2022-02-14 | 24.45 | 0.12 | -0.49 | 462 | 24.45 | 24.62 | 24.45 | 0.70 | 0.00 | 1.19 |
1070 | 2022-02-11 | 24.57 | 0.36 | -1.44 | 575 | 24.88 | 24.88 | 24.57 | 1.25 | -1.25 | -0.49 |
1069 | 2022-02-10 | 24.93 | 0.00 | 0.00 | 57 | 24.90 | 24.88 | 24.83 | 0.20 | 0.12 | -0.20 |
1068 | 2022-02-09 | 24.93 | 0.27 | 1.09 | 644 | 24.90 | 24.93 | 24.76 | 0.68 | 0.12 | -0.12 |
1067 | 2022-02-08 | 24.66 | 0.32 | 1.31 | 1,019 | 24.62 | 24.66 | 24.50 | 0.65 | 0.16 | 0.97 |
1066 | 2022-02-07 | 24.34 | 0.46 | 1.93 | 9,507 | 24.04 | 24.45 | 24.04 | 1.71 | 1.25 | 1.15 |
1065 | 2022-02-05 | 23.88 | 0.00 | 0.00 | 374 | 23.92 | 23.92 | 23.88 | 0.17 | -0.17 | 0.67 |
1064 | 2022-02-04 | 23.88 | 0.05 | 0.21 | 374 | 23.92 | 23.92 | 23.88 | 0.17 | -0.17 | 0.17 |
1063 | 2022-02-03 | 23.83 | 0.13 | -0.54 | 307 | 23.89 | 23.91 | 23.83 | 0.33 | -0.25 | 0.38 |
1062 | 2022-02-02 | 23.96 | 0.02 | 0.08 | 343 | 23.87 | 23.99 | 23.87 | 0.50 | 0.38 | -0.29 |
1061 | 2022-02-01 | 23.94 | 0.02 | -0.08 | 4,831 | 23.86 | 23.97 | 23.82 | 0.63 | 0.34 | -0.29 |
1060 | 2022-01-31 | 23.96 | 0.44 | 1.87 | 544 | 23.72 | 23.96 | 23.72 | 1.01 | 1.01 | -0.42 |
1059 | 2022-01-28 | 23.52 | 0.05 | 0.21 | 1,000 | 23.41 | 23.52 | 23.38 | 0.60 | 0.47 | 0.85 |
1058 | 2022-01-27 | 23.47 | 0.10 | 0.43 | 1,453 | 23.53 | 23.54 | 23.47 | 0.30 | -0.25 | -0.26 |
1057 | 2022-01-26 | 23.37 | 0.14 | -0.60 | 2,791 | 23.60 | 23.62 | 23.32 | 1.27 | -0.97 | 0.68 |
1056 | 2022-01-25 | 23.51 | 0.18 | 0.77 | 1,238 | 23.30 | 23.63 | 23.30 | 1.42 | 0.90 | 0.38 |
1055 | 2022-01-24 | 23.33 | 0.48 | -2.02 | 5,639 | 23.34 | 23.41 | 23.02 | 1.67 | -0.04 | -0.13 |
1054 | 2022-01-21 | 23.81 | 0.07 | -0.29 | 3,179 | 23.86 | 23.90 | 23.81 | 0.38 | -0.21 | -1.97 |
1053 | 2022-01-20 | 23.88 | 0.02 | -0.08 | 3,036 | 24.08 | 24.12 | 23.85 | 1.12 | -0.83 | -0.08 |
1052 | 2022-01-19 | 23.90 | 0.35 | 1.49 | 735 | 23.82 | 23.90 | 23.82 | 0.34 | 0.34 | 0.75 |
1051 | 2022-01-18 | 23.55 | 0.33 | -1.38 | 852 | 23.51 | 23.55 | 23.50 | 0.21 | 0.17 | 1.15 |
1050 | 2022-01-14 | 23.88 | 0.01 | 0.04 | 1,614 | 23.83 | 23.89 | 23.83 | 0.25 | 0.21 | -1.55 |
1049 | 2022-01-13 | 23.87 | 0.07 | -0.29 | 659 | 23.94 | 23.94 | 23.87 | 0.29 | -0.29 | -0.17 |
1048 | 2022-01-12 | 23.94 | 0.00 | 0.00 | 16 | 23.94 | 23.94 | 23.94 | 0.00 | 0.00 | 0.00 |
1047 | 2022-01-11 | 23.94 | 0.39 | 1.66 | 418 | 23.84 | 23.95 | 23.84 | 0.46 | 0.42 | 0.00 |
1046 | 2022-01-10 | 23.55 | 0.01 | -0.04 | 387 | 23.45 | 23.55 | 23.45 | 0.43 | 0.43 | 1.23 |
1045 | 2022-01-07 | 23.56 | 0.28 | 1.20 | 460 | 23.59 | 23.60 | 23.56 | 0.17 | -0.13 | -0.47 |
1044 | 2022-01-06 | 23.28 | 0.00 | 0.00 | 192 | 23.28 | 23.28 | 23.28 | 0.00 | 0.00 | 1.33 |
1043 | 2022-01-05 | 23.28 | 0.13 | -0.56 | 6,668 | 23.50 | 23.64 | 23.24 | 1.70 | -0.94 | 0.00 |
1042 | 2022-01-04 | 23.41 | 0.02 | 0.09 | 273 | 23.43 | 23.43 | 23.41 | 0.09 | -0.09 | 0.38 |
1041 | 2022-01-03 | 23.39 | 0.05 | 0.21 | 1,582 | 23.38 | 23.41 | 23.38 | 0.13 | 0.04 | 0.17 |
1040 | 2021-12-31 | 23.34 | 0.01 | 0.04 | 1,055 | 23.38 | 23.43 | 23.34 | 0.38 | -0.17 | 0.17 |
1039 | 2021-12-30 | 23.33 | 0.00 | 0.00 | 12 | 23.33 | 23.33 | 23.33 | 0.00 | 0.00 | 0.21 |
1038 | 2021-12-29 | 23.33 | 0.05 | -0.21 | 1,624 | 23.35 | 23.40 | 23.33 | 0.30 | -0.09 | 0.00 |
1037 | 2021-12-28 | 23.38 | 0.00 | 0.00 | 52 | 23.38 | 23.38 | 23.38 | 0.00 | 0.00 | -0.13 |
1036 | 2021-12-27 | 23.38 | 0.16 | 0.69 | 696 | 23.30 | 23.42 | 23.30 | 0.52 | 0.34 | 0.00 |
1035 | 2021-12-23 | 23.22 | 0.15 | 0.65 | 1,106 | 23.23 | 23.23 | 23.18 | 0.22 | -0.04 | 0.34 |
1034 | 2021-12-22 | 23.07 | 0.17 | 0.74 | 3,998 | 22.97 | 23.07 | 22.92 | 0.65 | 0.44 | 0.69 |
1033 | 2021-12-21 | 22.90 | 0.09 | 0.39 | 843 | 22.83 | 22.90 | 22.83 | 0.31 | 0.31 | 0.31 |
1032 | 2021-12-20 | 22.81 | 0.34 | -1.47 | 998 | 22.66 | 22.81 | 22.66 | 0.66 | 0.66 | 0.09 |
1031 | 2021-12-17 | 23.15 | 0.00 | 0.00 | 26 | 23.15 | 23.15 | 23.15 | 0.00 | 0.00 | -2.12 |
1030 | 2021-12-16 | 23.15 | 0.17 | 0.74 | 202 | 23.11 | 23.15 | 23.11 | 0.17 | 0.17 | 0.00 |
1029 | 2021-12-15 | 22.98 | 0.06 | 0.26 | 239 | 22.78 | 22.98 | 22.78 | 0.88 | 0.88 | 0.57 |
1028 | 2021-12-14 | 22.92 | 0.07 | -0.30 | 734 | 22.86 | 22.92 | 22.86 | 0.26 | 0.26 | -0.61 |
1027 | 2021-12-13 | 22.99 | 0.34 | -1.46 | 233 | 22.99 | 22.99 | 22.96 | 0.13 | 0.00 | -0.57 |
1026 | 2021-12-10 | 23.33 | 0.00 | 0.00 | 1,972 | 23.32 | 23.40 | 23.28 | 0.51 | 0.04 | -1.46 |
1025 | 2021-12-09 | 23.33 | 0.05 | -0.21 | 467 | 23.32 | 23.40 | 23.32 | 0.34 | 0.04 | -0.04 |
1024 | 2021-12-08 | 23.38 | 0.00 | 0.00 | 27 | 23.38 | 23.38 | 23.38 | 0.00 | 0.00 | -0.26 |
1023 | 2021-12-07 | 23.38 | 0.29 | 1.26 | 2,555 | 23.38 | 23.49 | 23.25 | 1.03 | 0.00 | 0.00 |
1022 | 2021-12-06 | 23.09 | 0.01 | 0.04 | 945 | 23.12 | 23.12 | 23.09 | 0.13 | -0.13 | 1.26 |
1021 | 2021-12-03 | 23.08 | 0.28 | 1.23 | 904 | 23.14 | 23.24 | 23.03 | 0.91 | -0.26 | 0.17 |
1020 | 2021-12-01 | 22.80 | 0.07 | 0.31 | 1,034 | 23.11 | 23.16 | 22.75 | 1.77 | -1.34 | 1.49 |
1019 | 2021-11-30 | 22.73 | 0.00 | 0.00 | 1,520 | 22.68 | 22.77 | 22.68 | 0.40 | 0.22 | 1.67 |
1018 | 2021-11-29 | 22.73 | 0.04 | 0.18 | 1,357 | 22.71 | 22.76 | 22.71 | 0.22 | 0.09 | -0.22 |
1017 | 2021-11-26 | 22.69 | 0.58 | -2.49 | 744 | 22.78 | 22.78 | 22.63 | 0.66 | -0.40 | 0.09 |
1016 | 2021-11-24 | 23.27 | 0.05 | -0.21 | 5,251 | 23.25 | 23.31 | 23.24 | 0.30 | 0.09 | -2.11 |
1015 | 2021-11-23 | 23.32 | 0.06 | 0.26 | 122 | 23.34 | 23.34 | 23.32 | 0.09 | -0.09 | -0.30 |
1014 | 2021-11-22 | 23.26 | 0.26 | -1.11 | 598 | 23.34 | 23.34 | 23.26 | 0.34 | -0.34 | 0.34 |
1013 | 2021-11-19 | 23.52 | 0.10 | -0.42 | 256 | 23.49 | 23.52 | 23.49 | 0.13 | 0.13 | -0.77 |
1012 | 2021-11-18 | 23.62 | 0.25 | -1.05 | 188 | 23.67 | 23.67 | 23.62 | 0.21 | -0.21 | -0.55 |
1011 | 2021-11-17 | 23.87 | 0.00 | 0.00 | 5 | 23.87 | 23.87 | 23.87 | 0.00 | 0.00 | -0.84 |
1010 | 2021-11-16 | 23.87 | 0.11 | -0.46 | 499 | 23.89 | 23.89 | 23.84 | 0.21 | -0.08 | 0.00 |
1009 | 2021-11-15 | 23.98 | 0.03 | -0.12 | 633 | 23.98 | 24.03 | 23.98 | 0.21 | 0.00 | -0.38 |
1008 | 2021-11-12 | 24.01 | 0.20 | -0.83 | 1,043 | 24.05 | 24.05 | 24.01 | 0.17 | -0.17 | -0.12 |
1007 | 2021-11-11 | 24.21 | 0.31 | 1.30 | 611 | 24.15 | 24.21 | 24.15 | 0.25 | 0.25 | -0.66 |
1006 | 2021-11-10 | 23.90 | 0.07 | -0.29 | 255 | 23.97 | 24.07 | 23.90 | 0.71 | -0.29 | 1.05 |
1005 | 2021-11-09 | 23.97 | 0.15 | 0.63 | 689 | 23.96 | 23.98 | 23.96 | 0.08 | 0.04 | 0.00 |
1004 | 2021-11-08 | 23.82 | 0.00 | 0.00 | 178 | 23.82 | 23.82 | 23.82 | 0.00 | 0.00 | 0.59 |
1003 | 2021-11-05 | 23.82 | 0.13 | 0.55 | 723 | 23.81 | 23.84 | 23.79 | 0.21 | 0.04 | 0.00 |
1002 | 2021-11-04 | 23.69 | 0.08 | -0.34 | 107 | 23.67 | 23.69 | 23.67 | 0.08 | 0.08 | 0.51 |
1001 | 2021-11-03 | 23.77 | 0.17 | 0.72 | 843 | 23.58 | 23.77 | 23.58 | 0.81 | 0.81 | -0.42 |
1000 | 2021-11-02 | 23.60 | 0.20 | -0.84 | 631 | 23.65 | 23.67 | 23.60 | 0.30 | -0.21 | -0.08 |
999 | 2021-11-01 | 23.80 | 0.08 | 0.34 | 104 | 23.83 | 23.83 | 23.80 | 0.13 | -0.13 | -0.63 |
998 | 2021-10-29 | 23.72 | 0.26 | -1.08 | 497 | 23.75 | 23.75 | 23.72 | 0.13 | -0.13 | 0.46 |
997 | 2021-10-28 | 23.98 | 0.14 | -0.58 | 413 | 23.96 | 23.98 | 23.96 | 0.08 | 0.08 | -0.96 |
996 | 2021-10-27 | 24.12 | 0.17 | -0.70 | 102 | 24.09 | 24.12 | 24.09 | 0.12 | 0.12 | -0.66 |
995 | 2021-10-26 | 24.29 | 0.10 | -0.41 | 265 | 24.41 | 24.41 | 24.29 | 0.49 | -0.49 | -0.82 |
994 | 2021-10-25 | 24.39 | 0.16 | 0.66 | 2,414 | 24.37 | 24.48 | 24.27 | 0.86 | 0.08 | 0.08 |
993 | 2021-10-21 | 24.23 | 0.21 | -0.86 | 11 | 24.36 | 24.36 | 24.23 | 0.53 | -0.53 | 0.58 |
992 | 2021-10-20 | 24.44 | 0.01 | -0.04 | 196 | 24.42 | 24.44 | 24.36 | 0.33 | 0.08 | -0.33 |
991 | 2021-10-19 | 24.45 | 0.04 | -0.16 | 958 | 24.45 | 24.45 | 24.44 | 0.04 | 0.00 | -0.12 |
990 | 2021-10-18 | 24.49 | 0.03 | -0.12 | 1,238 | 24.50 | 24.51 | 24.49 | 0.08 | -0.04 | -0.16 |
989 | 2021-10-15 | 24.52 | 0.08 | 0.33 | 1,257 | 24.55 | 24.65 | 24.40 | 1.02 | -0.12 | -0.08 |
988 | 2021-10-14 | 24.44 | 0.16 | 0.66 | 242 | 24.44 | 24.44 | 24.44 | 0.00 | 0.00 | 0.45 |
987 | 2021-10-13 | 24.28 | 0.17 | 0.71 | 560 | 24.25 | 24.30 | 24.25 | 0.21 | 0.12 | 0.66 |
986 | 2021-10-12 | 24.11 | 0.05 | 0.21 | 232 | 24.12 | 24.12 | 24.11 | 0.04 | -0.04 | 0.58 |
985 | 2021-10-11 | 24.06 | 0.01 | 0.04 | 417 | 24.13 | 24.13 | 24.05 | 0.33 | -0.29 | 0.25 |
984 | 2021-10-08 | 24.05 | 0.09 | -0.37 | 361 | 24.04 | 24.10 | 24.04 | 0.25 | 0.04 | 0.33 |
983 | 2021-10-07 | 24.14 | 0.20 | 0.84 | 517 | 24.15 | 24.15 | 24.13 | 0.08 | -0.04 | -0.41 |
982 | 2021-10-06 | 23.94 | 0.03 | 0.13 | 2,789 | 23.90 | 23.94 | 23.83 | 0.46 | 0.17 | 0.88 |
981 | 2021-10-05 | 23.91 | 0.19 | 0.80 | 220 | 23.99 | 23.99 | 23.82 | 0.71 | -0.33 | -0.04 |
980 | 2021-10-04 | 23.72 | 0.19 | -0.79 | 382 | 23.80 | 23.86 | 23.72 | 0.59 | -0.34 | 1.14 |
979 | 2021-10-01 | 23.91 | 0.10 | 0.42 | 1,071 | 23.81 | 23.91 | 23.78 | 0.55 | 0.42 | -0.46 |
978 | 2021-09-30 | 23.81 | 0.10 | 0.42 | 630 | 23.89 | 23.90 | 23.81 | 0.38 | -0.33 | 0.00 |
977 | 2021-09-29 | 23.71 | 0.24 | -1.00 | 1,551 | 23.71 | 23.74 | 23.68 | 0.25 | 0.00 | 0.76 |
976 | 2021-09-28 | 23.95 | 0.00 | 0.00 | 146 | 23.95 | 23.95 | 23.95 | 0.00 | 0.00 | -1.00 |
975 | 2021-09-27 | 23.95 | 0.00 | 0.00 | 952 | 24.00 | 24.00 | 23.93 | 0.29 | -0.21 | 0.00 |
974 | 2021-09-24 | 23.95 | 0.18 | -0.75 | 506 | 23.90 | 23.95 | 23.90 | 0.21 | 0.21 | 0.21 |
973 | 2021-09-23 | 24.13 | 0.12 | 0.50 | 1,660 | 24.11 | 24.13 | 24.05 | 0.33 | 0.08 | -0.95 |
972 | 2021-09-22 | 24.01 | 0.39 | 1.65 | 8,798 | 23.85 | 24.04 | 23.85 | 0.80 | 0.67 | 0.42 |
971 | 2021-09-21 | 23.62 | 0.00 | 0.00 | 150 | 23.63 | 23.68 | 23.60 | 0.34 | -0.04 | 0.97 |
970 | 2021-09-20 | 23.62 | 0.48 | -1.99 | 511 | 23.62 | 23.62 | 23.62 | 0.00 | 0.00 | 0.04 |
969 | 2021-09-17 | 24.10 | 0.46 | -1.87 | 1,746 | 24.22 | 24.22 | 24.10 | 0.50 | -0.50 | -1.99 |
968 | 2021-09-16 | 24.56 | 0.00 | 0.00 | 0 | 24.56 | 24.56 | 24.56 | 0.00 | 0.00 | -1.38 |
967 | 2021-09-15 | 24.56 | 0.09 | 0.37 | 2,649 | 24.45 | 24.56 | 24.44 | 0.49 | 0.45 | 0.00 |
966 | 2021-09-14 | 24.47 | 0.10 | -0.41 | 453 | 24.51 | 24.51 | 24.47 | 0.16 | -0.16 | -0.08 |
965 | 2021-09-13 | 24.57 | 0.30 | 1.24 | 1,997 | 24.50 | 24.60 | 24.50 | 0.41 | 0.29 | -0.24 |
964 | 2021-09-10 | 24.27 | 0.01 | 0.04 | 305 | 24.37 | 24.39 | 24.27 | 0.49 | -0.41 | 0.95 |
963 | 2021-09-09 | 24.26 | 0.34 | -1.38 | 275 | 24.28 | 24.28 | 24.25 | 0.12 | -0.08 | 0.45 |
962 | 2021-09-07 | 24.60 | 0.10 | -0.40 | 522 | 24.61 | 24.63 | 24.41 | 0.89 | -0.04 | -1.30 |
961 | 2021-09-03 | 24.70 | 0.17 | 0.69 | 1,143 | 24.70 | 24.70 | 24.55 | 0.61 | 0.00 | -0.36 |
960 | 2021-09-02 | 24.53 | 0.07 | -0.28 | 2,920 | 24.54 | 24.60 | 24.53 | 0.29 | -0.04 | 0.69 |
959 | 2021-09-01 | 24.60 | 0.26 | 1.07 | 198 | 24.65 | 24.65 | 24.60 | 0.20 | -0.20 | -0.24 |
958 | 2021-08-30 | 24.34 | 0.09 | 0.37 | 518 | 24.32 | 24.34 | 24.31 | 0.12 | 0.08 | 1.27 |
957 | 2021-08-27 | 24.25 | 0.32 | 1.34 | 102 | 24.28 | 24.28 | 24.25 | 0.12 | -0.12 | 0.29 |
956 | 2021-08-25 | 23.93 | 0.14 | 0.59 | 2,000 | 23.90 | 23.93 | 23.81 | 0.50 | 0.13 | 1.46 |
955 | 2021-08-24 | 23.79 | 0.23 | 0.98 | 502 | 23.77 | 23.79 | 23.69 | 0.42 | 0.08 | 0.46 |
954 | 2021-08-23 | 23.56 | 0.19 | 0.81 | 2,955 | 23.48 | 23.56 | 23.41 | 0.64 | 0.34 | 0.89 |
953 | 2021-08-20 | 23.37 | 0.02 | 0.09 | 8,775 | 23.20 | 23.37 | 23.19 | 0.78 | 0.73 | 0.47 |
952 | 2021-08-19 | 23.35 | 0.24 | -1.02 | 714 | 23.32 | 23.37 | 23.32 | 0.21 | 0.13 | -0.64 |
951 | 2021-08-18 | 23.59 | 0.00 | 0.00 | 1,129 | 23.67 | 23.67 | 23.59 | 0.34 | -0.34 | -1.14 |
950 | 2021-08-17 | 23.59 | 0.16 | -0.67 | 59 | 23.61 | 23.61 | 23.59 | 0.08 | -0.08 | 0.34 |
949 | 2021-08-16 | 23.75 | 0.02 | 0.08 | 172 | 23.69 | 23.75 | 23.69 | 0.25 | 0.25 | -0.59 |
948 | 2021-08-13 | 23.73 | 0.05 | 0.21 | 20 | 23.73 | 23.73 | 23.73 | 0.00 | 0.00 | -0.17 |
947 | 2021-08-12 | 23.68 | 0.08 | -0.34 | 1,131 | 23.67 | 23.68 | 23.64 | 0.17 | 0.04 | 0.21 |
946 | 2021-08-11 | 23.76 | 0.24 | 1.02 | 4,051 | 23.73 | 23.78 | 23.70 | 0.34 | 0.13 | -0.38 |
945 | 2021-08-10 | 23.52 | 0.01 | -0.04 | 14,555 | 23.50 | 23.56 | 23.49 | 0.30 | 0.09 | 0.89 |
944 | 2021-08-09 | 23.53 | 0.38 | -1.59 | 1,694 | 23.76 | 23.76 | 23.49 | 1.14 | -0.97 | -0.13 |
943 | 2021-08-06 | 23.91 | 0.19 | -0.79 | 163 | 23.88 | 23.91 | 23.88 | 0.13 | 0.13 | -0.63 |
942 | 2021-08-05 | 24.10 | 0.00 | 0.00 | 1,419 | 24.11 | 24.16 | 24.10 | 0.25 | -0.04 | -0.91 |
941 | 2021-08-04 | 24.10 | 0.02 | -0.08 | 1,133 | 24.17 | 24.17 | 24.07 | 0.41 | -0.29 | 0.04 |
940 | 2021-08-03 | 24.12 | 0.22 | 0.92 | 640 | 24.07 | 24.18 | 24.07 | 0.46 | 0.21 | 0.21 |
939 | 2021-08-02 | 23.90 | 0.17 | 0.72 | 392 | 23.95 | 24.01 | 23.90 | 0.46 | -0.21 | 0.71 |
938 | 2021-07-30 | 23.73 | 0.01 | -0.04 | 2,102 | 23.80 | 23.83 | 23.73 | 0.42 | -0.29 | 0.93 |
937 | 2021-07-29 | 23.74 | 0.00 | 0.00 | 23 | 23.87 | 23.98 | 23.87 | 0.46 | -0.54 | 0.25 |
936 | 2021-07-28 | 23.74 | 0.02 | 0.08 | 101 | 23.74 | 23.94 | 23.74 | 0.84 | 0.00 | 0.55 |
935 | 2021-07-27 | 23.72 | 0.10 | -0.42 | 443 | 23.65 | 23.74 | 23.60 | 0.59 | 0.30 | 0.08 |
934 | 2021-07-26 | 23.82 | 0.02 | -0.08 | 1,321 | 23.76 | 23.84 | 23.73 | 0.46 | 0.25 | -0.71 |
933 | 2021-07-23 | 23.84 | 0.04 | -0.17 | 102 | 23.80 | 23.84 | 23.80 | 0.17 | 0.17 | -0.34 |
932 | 2021-07-22 | 23.88 | 0.00 | 0.00 | 2 | 23.88 | 23.88 | 23.88 | 0.00 | 0.00 | -0.34 |
931 | 2021-07-21 | 23.88 | 0.11 | 0.46 | 153 | 23.84 | 23.88 | 23.84 | 0.17 | 0.17 | 0.00 |
930 | 2021-07-20 | 23.77 | 0.09 | 0.38 | 2,242 | 23.71 | 23.77 | 23.71 | 0.25 | 0.25 | 0.29 |
929 | 2021-07-19 | 23.68 | 0.35 | -1.46 | 970 | 23.69 | 23.69 | 23.63 | 0.25 | -0.04 | 0.13 |
928 | 2021-07-16 | 24.03 | 0.02 | -0.08 | 259 | 24.04 | 24.12 | 24.03 | 0.37 | -0.04 | -1.41 |
927 | 2021-07-15 | 24.05 | 0.02 | -0.08 | 2,848 | 24.06 | 24.06 | 24.03 | 0.12 | -0.04 | -0.04 |
926 | 2021-07-14 | 24.07 | 0.11 | 0.46 | 1,307 | 24.08 | 24.10 | 24.01 | 0.37 | -0.04 | -0.04 |
925 | 2021-07-13 | 23.96 | 0.16 | -0.66 | 5,507 | 24.03 | 24.12 | 23.96 | 0.67 | -0.29 | 0.50 |
924 | 2021-07-12 | 24.12 | 0.07 | -0.29 | 1,854 | 24.07 | 24.12 | 24.07 | 0.21 | 0.21 | -0.37 |
923 | 2021-07-09 | 24.19 | 0.00 | 0.00 | 325 | 24.14 | 24.19 | 24.14 | 0.21 | 0.21 | -0.50 |
922 | 2021-07-08 | 24.19 | 0.19 | -0.78 | 210 | 24.13 | 24.19 | 24.13 | 0.25 | 0.25 | -0.21 |
921 | 2021-07-07 | 24.38 | 0.07 | 0.29 | 4,948 | 24.29 | 24.38 | 24.24 | 0.58 | 0.37 | -1.03 |
920 | 2021-07-06 | 24.31 | 0.28 | -1.14 | 420 | 24.45 | 24.45 | 24.31 | 0.57 | -0.57 | -0.08 |
919 | 2021-07-02 | 24.59 | 0.10 | 0.41 | 163 | 24.50 | 24.59 | 24.50 | 0.37 | 0.37 | -0.57 |
918 | 2021-07-01 | 24.49 | 0.00 | 0.00 | 31 | 24.49 | 24.49 | 24.49 | 0.00 | 0.00 | 0.04 |
917 | 2021-06-30 | 24.49 | 0.04 | -0.16 | 2,107 | 24.54 | 24.54 | 24.46 | 0.33 | -0.20 | 0.00 |
916 | 2021-06-29 | 24.53 | 0.13 | -0.53 | 2,513 | 24.51 | 24.53 | 24.51 | 0.08 | 0.08 | 0.04 |
915 | 2021-06-28 | 24.66 | 0.12 | -0.48 | 396 | 24.71 | 24.71 | 24.62 | 0.36 | -0.20 | -0.61 |
914 | 2021-06-25 | 24.78 | 0.11 | 0.45 | 1,389 | 24.79 | 24.82 | 24.76 | 0.24 | -0.04 | -0.28 |
913 | 2021-06-24 | 24.67 | 0.09 | 0.37 | 830 | 24.69 | 24.69 | 24.66 | 0.12 | -0.08 | 0.49 |
912 | 2021-06-23 | 24.58 | 0.09 | 0.37 | 1,174 | 24.58 | 24.70 | 24.58 | 0.49 | 0.00 | 0.45 |
911 | 2021-06-22 | 24.49 | 0.00 | 0.00 | 45 | 24.49 | 24.49 | 24.49 | 0.00 | 0.00 | 0.37 |
910 | 2021-06-21 | 24.49 | 0.03 | 0.12 | 743 | 24.43 | 24.52 | 24.43 | 0.37 | 0.25 | 0.00 |
909 | 2021-06-18 | 24.46 | 0.40 | -1.61 | 1,017 | 24.62 | 24.62 | 24.42 | 0.81 | -0.65 | -0.12 |
908 | 2021-06-17 | 24.86 | 0.00 | 0.00 | 7 | 24.86 | 24.86 | 24.86 | 0.00 | 0.00 | -0.97 |
907 | 2021-06-16 | 24.86 | 0.15 | -0.60 | 433 | 25.17 | 25.17 | 24.84 | 1.31 | -1.23 | 0.00 |
906 | 2021-06-15 | 25.01 | 0.22 | -0.87 | 1,018 | 25.08 | 25.10 | 24.98 | 0.48 | -0.28 | 0.64 |
905 | 2021-06-14 | 25.23 | 0.07 | 0.28 | 353 | 25.28 | 25.28 | 25.21 | 0.28 | -0.20 | -0.59 |
904 | 2021-06-11 | 25.16 | 0.10 | -0.40 | 366 | 25.13 | 25.16 | 25.13 | 0.12 | 0.12 | 0.48 |
903 | 2021-06-10 | 25.26 | 0.03 | -0.12 | 126 | 25.25 | 25.27 | 25.25 | 0.08 | 0.04 | -0.51 |
902 | 2021-06-09 | 25.29 | 0.03 | 0.12 | 739 | 25.30 | 25.31 | 25.25 | 0.24 | -0.04 | -0.16 |
901 | 2021-06-08 | 25.26 | 0.04 | -0.16 | 1,619 | 25.33 | 25.33 | 25.25 | 0.32 | -0.28 | 0.16 |
900 | 2021-06-07 | 25.30 | 0.20 | 0.80 | 646 | 25.26 | 25.31 | 25.26 | 0.20 | 0.16 | 0.12 |
899 | 2021-06-03 | 25.10 | 0.16 | -0.63 | 9 | 25.10 | 25.10 | 25.09 | 0.04 | 0.00 | 0.64 |
898 | 2021-06-02 | 25.26 | 0.17 | 0.68 | 307 | 25.20 | 25.27 | 25.20 | 0.28 | 0.24 | -0.63 |
897 | 2021-06-01 | 25.09 | 0.48 | 1.95 | 2,258 | 24.99 | 25.11 | 24.99 | 0.48 | 0.40 | 0.44 |
896 | 2021-05-27 | 24.61 | 0.09 | 0.37 | 3,517 | 24.68 | 24.70 | 24.61 | 0.36 | -0.28 | 1.54 |
895 | 2021-05-25 | 24.52 | 0.04 | 0.16 | 1,130 | 24.50 | 24.65 | 24.46 | 0.78 | 0.08 | 0.65 |
894 | 2021-05-24 | 24.48 | 0.16 | 0.66 | 656 | 24.49 | 24.51 | 24.44 | 0.29 | -0.04 | 0.08 |
893 | 2021-05-21 | 24.32 | 0.02 | 0.08 | 1,445 | 24.41 | 24.41 | 24.26 | 0.61 | -0.37 | 0.70 |
892 | 2021-05-19 | 24.30 | 0.12 | -0.49 | 638 | 24.27 | 24.37 | 24.27 | 0.41 | 0.12 | 0.45 |
891 | 2021-05-18 | 24.42 | 0.31 | 1.29 | 2,323 | 24.31 | 24.42 | 24.31 | 0.45 | 0.45 | -0.61 |
890 | 2021-05-17 | 24.11 | 0.22 | -0.90 | 971 | 24.01 | 24.11 | 24.01 | 0.42 | 0.42 | 0.83 |
889 | 2021-05-14 | 24.33 | 0.29 | 1.21 | 776 | 24.25 | 24.33 | 24.25 | 0.33 | 0.33 | -1.32 |
888 | 2021-05-13 | 24.04 | 0.07 | 0.29 | 834 | 24.11 | 24.11 | 23.93 | 0.75 | -0.29 | 0.87 |
887 | 2021-05-12 | 23.97 | 0.58 | -2.36 | 821 | 24.20 | 24.20 | 23.89 | 1.28 | -0.95 | 0.58 |
886 | 2021-05-11 | 24.55 | 0.06 | -0.24 | 2,577 | 24.42 | 24.55 | 24.34 | 0.86 | 0.53 | -1.43 |
885 | 2021-05-10 | 24.61 | 0.14 | -0.57 | 479 | 24.57 | 24.61 | 24.54 | 0.28 | 0.16 | -0.77 |
884 | 2021-05-07 | 24.75 | 0.36 | 1.48 | 5,446 | 24.57 | 24.75 | 24.57 | 0.73 | 0.73 | -0.73 |
883 | 2021-05-06 | 24.39 | 0.28 | 1.16 | 1,216 | 24.29 | 24.39 | 24.29 | 0.41 | 0.41 | 0.74 |
882 | 2021-05-05 | 24.11 | 0.37 | 1.56 | 1,829 | 24.05 | 24.14 | 24.05 | 0.37 | 0.25 | 0.75 |
881 | 2021-05-04 | 23.74 | 0.26 | -1.08 | 24,413 | 23.88 | 23.88 | 23.74 | 0.59 | -0.59 | 1.31 |
880 | 2021-05-03 | 24.00 | 0.31 | -1.28 | 1,542 | 24.00 | 24.02 | 24.00 | 0.08 | 0.00 | -0.50 |
879 | 2021-04-29 | 24.31 | 0.06 | 0.25 | 5,579 | 24.31 | 24.36 | 24.31 | 0.21 | 0.00 | -1.28 |
878 | 2021-04-28 | 24.25 | 0.05 | 0.21 | 1,200 | 24.12 | 24.25 | 24.12 | 0.54 | 0.54 | 0.25 |
877 | 2021-04-27 | 24.20 | 0.17 | -0.70 | 3,188 | 24.21 | 24.22 | 24.17 | 0.21 | -0.04 | -0.33 |
876 | 2021-04-26 | 24.37 | 0.11 | 0.45 | 324 | 24.38 | 24.42 | 24.37 | 0.21 | -0.04 | -0.66 |
875 | 2021-04-23 | 24.26 | 0.11 | 0.46 | 175 | 24.25 | 24.26 | 24.25 | 0.04 | 0.04 | 0.49 |
874 | 2021-04-22 | 24.15 | 0.13 | -0.54 | 531 | 24.16 | 24.16 | 24.15 | 0.04 | -0.04 | 0.41 |
873 | 2021-04-21 | 24.28 | 0.19 | 0.79 | 1,222 | 24.16 | 24.29 | 24.16 | 0.54 | 0.50 | -0.49 |
872 | 2021-04-19 | 24.09 | 0.03 | 0.12 | 535 | 24.10 | 24.10 | 24.09 | 0.04 | -0.04 | 0.29 |
871 | 2021-04-16 | 24.06 | 0.18 | 0.75 | 613 | 23.86 | 24.06 | 23.97 | 0.38 | 0.84 | 0.17 |
870 | 2021-04-15 | 23.88 | 0.18 | 0.76 | 504 | 23.86 | 23.89 | 23.86 | 0.13 | 0.08 | -0.08 |
869 | 2021-04-14 | 23.70 | 0.07 | 0.30 | 35 | 23.52 | 23.73 | 23.70 | 0.13 | 0.77 | 0.68 |
868 | 2021-04-13 | 23.63 | 0.15 | 0.64 | 234 | 23.52 | 23.63 | 23.52 | 0.47 | 0.47 | -0.47 |
867 | 2021-04-12 | 23.48 | 0.05 | -0.21 | 4,013 | 23.50 | 23.56 | 23.45 | 0.47 | -0.09 | 0.17 |
866 | 2021-04-09 | 23.53 | 0.12 | -0.51 | 500 | 23.50 | 23.53 | 23.50 | 0.13 | 0.13 | -0.13 |
865 | 2021-04-08 | 23.65 | 0.09 | 0.38 | 6,813 | 23.68 | 23.68 | 23.45 | 0.97 | -0.13 | -0.63 |
864 | 2021-04-07 | 23.56 | 0.13 | -0.55 | 3,187,805,312 | 23.60 | 23.62 | 23.52 | 0.42 | -0.17 | 0.51 |
863 | 2021-04-06 | 23.69 | 0.05 | -0.21 | 6,400 | 23.70 | 23.70 | 23.65 | 0.21 | -0.04 | -0.38 |
862 | 2021-04-05 | 23.74 | 0.05 | 0.21 | 534 | 23.74 | 23.74 | 23.72 | 0.08 | 0.00 | -0.17 |
861 | 2021-04-01 | 23.69 | 0.09 | -0.38 | 3,182,651,136 | 23.82 | 23.82 | 23.69 | 0.55 | -0.55 | 0.21 |
860 | 2021-03-31 | 23.78 | 0.10 | 0.42 | 1,036,509,696 | 23.67 | 23.78 | 23.67 | 0.46 | 0.46 | 0.17 |
859 | 2021-03-30 | 23.68 | 0.04 | -0.17 | 161 | 23.68 | 23.72 | 23.68 | 0.17 | 0.00 | -0.04 |
858 | 2021-03-29 | 23.72 | 0.33 | 1.41 | 1,051,015,424 | 23.61 | 23.72 | 23.61 | 0.47 | 0.47 | -0.17 |
857 | 2021-03-26 | 23.39 | 0.09 | 0.39 | 21,378 | 23.44 | 23.61 | 23.30 | 1.32 | -0.21 | 0.94 |
856 | 2021-03-25 | 23.30 | 0.02 | 0.09 | 1,082 | 23.22 | 23.30 | 23.20 | 0.43 | 0.34 | 0.60 |
855 | 2021-03-24 | 23.28 | 0.15 | -0.64 | 1,042 | 23.39 | 23.41 | 23.22 | 0.81 | -0.47 | -0.26 |
854 | 2021-03-23 | 23.43 | 0.45 | -1.88 | 5,044 | 23.60 | 23.60 | 23.40 | 0.85 | -0.72 | -0.17 |
853 | 2021-03-22 | 23.88 | 0.04 | -0.17 | 946 | 23.90 | 23.90 | 23.84 | 0.25 | -0.08 | -1.17 |
852 | 2021-03-19 | 23.92 | 0.13 | 0.55 | 707 | 23.81 | 23.92 | 23.80 | 0.50 | 0.46 | -0.08 |
851 | 2021-03-18 | 23.79 | 0.27 | -1.12 | 16,908 | 23.95 | 23.95 | 23.74 | 0.88 | -0.67 | 0.08 |
850 | 2021-03-17 | 24.06 | 0.09 | 0.38 | 513 | 23.76 | 24.06 | 23.76 | 1.26 | 1.26 | -0.46 |
849 | 2021-03-16 | 23.97 | 0.03 | 0.13 | 366 | 23.94 | 23.97 | 23.94 | 0.13 | 0.13 | -0.88 |
848 | 2021-03-15 | 23.94 | 0.18 | 0.76 | 1,321 | 23.84 | 23.94 | 23.87 | 0.29 | 0.42 | 0.00 |
847 | 2021-03-12 | 23.76 | 0.10 | -0.42 | 660 | 23.72 | 23.76 | 23.72 | 0.17 | 0.17 | 0.34 |
846 | 2021-03-11 | 23.86 | 0.29 | 1.23 | 1,040 | 23.80 | 23.86 | 23.80 | 0.25 | 0.25 | -0.59 |
845 | 2021-03-10 | 23.57 | 0.19 | 0.81 | 3,366 | 23.52 | 23.57 | 23.52 | 0.21 | 0.21 | 0.98 |
844 | 2021-03-09 | 23.38 | 0.12 | 0.52 | 29 | 23.36 | 23.39 | 23.38 | 0.04 | 0.09 | 0.60 |
843 | 2021-03-08 | 23.26 | 0.11 | -0.47 | 985 | 23.36 | 23.36 | 23.23 | 0.56 | -0.43 | 0.43 |
842 | 2021-03-05 | 23.37 | 0.21 | 0.91 | 1,637 | 23.17 | 23.37 | 23.17 | 0.86 | 0.86 | -0.04 |
841 | 2021-03-04 | 23.16 | 0.23 | -0.98 | 3,252 | 23.52 | 23.56 | 23.16 | 1.70 | -1.53 | 0.04 |
840 | 2021-03-03 | 23.39 | 0.08 | 0.34 | 1,538 | 23.45 | 23.45 | 23.33 | 0.51 | -0.26 | 0.56 |
839 | 2021-03-02 | 23.31 | 0.07 | -0.30 | 6 | 23.37 | 23.33 | 23.31 | 0.09 | -0.26 | 0.60 |
838 | 2021-03-01 | 23.38 | 0.41 | 1.78 | 1,464 | 23.37 | 23.41 | 23.23 | 0.77 | 0.04 | -0.04 |
837 | 2021-02-26 | 22.97 | 0.17 | -0.73 | 1,316 | 22.99 | 23.08 | 22.90 | 0.78 | -0.09 | 1.74 |
836 | 2021-02-25 | 23.14 | 0.36 | -1.53 | 1,785 | 23.59 | 23.47 | 23.13 | 1.44 | -1.91 | -0.65 |
835 | 2021-02-24 | 23.50 | 0.02 | 0.09 | 187 | 23.37 | 23.50 | 23.37 | 0.56 | 0.56 | 0.38 |
834 | 2021-02-23 | 23.48 | 0.17 | 0.73 | 1,898 | 23.34 | 23.48 | 23.29 | 0.81 | 0.60 | -0.47 |
833 | 2021-02-22 | 23.31 | 0.15 | -0.64 | 1,503 | 23.37 | 23.43 | 23.31 | 0.51 | -0.26 | 0.13 |
832 | 2021-02-19 | 23.46 | 0.06 | 0.26 | 1,741 | 23.45 | 23.52 | 23.45 | 0.30 | 0.04 | -0.38 |
831 | 2021-02-18 | 23.40 | 0.02 | -0.09 | 2,438 | 23.39 | 23.40 | 23.29 | 0.47 | 0.04 | 0.21 |
830 | 2021-02-17 | 23.42 | 0.02 | 0.09 | 3,272 | 23.31 | 23.42 | 23.30 | 0.51 | 0.47 | -0.13 |
829 | 2021-02-16 | 23.40 | 0.13 | 0.56 | 4,440 | 23.39 | 23.48 | 23.33 | 0.64 | 0.04 | -0.38 |
828 | 2021-02-12 | 23.27 | 0.05 | 0.22 | 1,182 | 23.26 | 23.27 | 23.21 | 0.26 | 0.04 | 0.52 |
827 | 2021-02-11 | 23.22 | 0.10 | 0.43 | 649 | 23.32 | 23.32 | 23.18 | 0.60 | -0.43 | 0.17 |
826 | 2021-02-10 | 23.12 | 0.14 | 0.61 | 2,729 | 23.23 | 23.23 | 23.12 | 0.47 | -0.47 | 0.87 |
825 | 2021-02-09 | 22.98 | 0.00 | 0.00 | 4,728 | 22.99 | 23.04 | 22.98 | 0.26 | -0.04 | 1.09 |
824 | 2021-02-08 | 22.98 | 0.02 | 0.09 | 2,100 | 23.00 | 23.00 | 22.95 | 0.22 | -0.09 | 0.04 |
823 | 2021-02-05 | 22.96 | 0.26 | 1.15 | 755 | 22.89 | 22.96 | 22.89 | 0.31 | 0.31 | 0.17 |
822 | 2021-02-04 | 22.70 | 0.04 | 0.18 | 2,873 | 22.68 | 22.70 | 22.67 | 0.13 | 0.09 | 0.84 |
821 | 2021-02-03 | 22.66 | 0.01 | 0.04 | 9,887 | 22.61 | 22.71 | 22.54 | 0.75 | 0.22 | 0.09 |
820 | 2021-02-02 | 22.65 | 0.22 | 0.98 | 5,633 | 22.65 | 22.68 | 22.63 | 0.22 | 0.00 | -0.18 |
819 | 2021-02-01 | 22.43 | 0.40 | 1.82 | 1,200 | 22.35 | 22.44 | 22.35 | 0.40 | 0.36 | 0.98 |
818 | 2021-01-29 | 22.03 | 0.65 | -2.87 | 6,688 | 22.22 | 22.22 | 22.03 | 0.86 | -0.86 | 1.45 |
817 | 2021-01-28 | 22.68 | 0.18 | 0.80 | 894 | 22.59 | 22.68 | 22.53 | 0.66 | 0.40 | -2.03 |
816 | 2021-01-27 | 22.50 | 0.14 | -0.62 | 37,332 | 22.43 | 22.60 | 22.38 | 0.98 | 0.31 | 0.40 |
815 | 2021-01-26 | 22.64 | 0.05 | 0.22 | 2,420 | 22.59 | 22.66 | 22.59 | 0.31 | 0.22 | -0.93 |
814 | 2021-01-25 | 22.59 | 0.05 | -0.22 | 2,875 | 22.53 | 22.62 | 22.47 | 0.67 | 0.27 | 0.00 |
813 | 2021-01-22 | 22.64 | 0.36 | -1.57 | 800 | 22.67 | 22.67 | 22.59 | 0.35 | -0.13 | -0.49 |
812 | 2021-01-21 | 23.00 | 0.01 | -0.04 | 128,100 | 22.93 | 23.06 | 22.90 | 0.70 | 0.31 | -1.43 |
811 | 2021-01-20 | 23.01 | 0.00 | 0.00 | 1,600 | 23.08 | 23.08 | 22.98 | 0.43 | -0.30 | -0.35 |
CEY Investment Calculator
This calculator shows the potential of CEY stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
CEY
Duration:
5 years 96 days
Trading days:
1,309
SELL
Value on 2023-02-02 close
867.10
Dividends (35)
14.97%
+129.80
Stock growth
85.03%
-262.70
NET: -132.90
Total ROI: -13.29% (0.87x)
Annualised: -2.67% (0.97x)
Dividends ROI: +12.98% (1.13x)
Dividend Yield: +2.35% (1.02x)
Stock price: 18.58
Duration: 5 years 96 days
Trading days: 1,309
SELL
Value on 2023-02-02 close
737.30
NET: -262.70
ROI: -26.27% (0.74x)
Annualised: -5.63% (0.94x)
Stock price: 18.58
Duration: 5 years 96 days
Trading days: 1,309
Click here to calculate the HIGHEST and LOWEST values of your investment.
CEY Monthly statistics
This section shows monthly performance of CEY stock.
There are 65 months displayed in the table below.
There are 65 months displayed in the table below.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 2 | 18.61
| 18.50
| 18.58
| 18.58
| 0.00 | 0.16 | -0.43 |
2023 January | 18 | 18.61
| 18.50
| 18.58
| 18.58
| 0.00 | 0.16 | -0.43 |
2022 December | 18 | 18.87
| 18.39
| 18.72
| 18.58
| -0.75 | 0.80 | -1.76 |
2022 November | 21 | 18.79
| 16.54
| 16.76
| 18.75
| 11.87 | 12.11 | -1.31 |
2022 October | 21 | 17.09
| 16.03
| 16.62
| 16.53
| -0.54 | 2.83 | -3.55 |
2022 September | 21 | 18.47
| 16.34
| 18.18
| 16.40
| -9.79 | 1.60 | -10.12 |
2022 August | 23 | 18.97
| 18.27
| 18.76
| 18.27
| -2.61 | 1.12 | -2.61 |
2022 July | 20 | 18.87
| 17.91
| 18.68
| 18.87
| 1.02 | 1.02 | -4.12 |
2022 June | 21 | 20.71
| 18.70
| 20.69
| 18.85
| -8.89 | 0.10 | -9.62 |
2022 May | 21 | 20.80
| 19.33
| 20.43
| 20.54
| 0.54 | 1.81 | -5.38 |
2022 April | 21 | 22.11
| 20.25
| 21.89
| 20.49
| -6.40 | 1.01 | -7.49 |
2022 March | 23 | 22.33
| 20.01
| 21.86
| 21.64
| -1.01 | 2.15 | -8.46 |
2022 February | 20 | 25.04
| 22.49
| 23.86
| 22.88
| -4.11 | 4.95 | -5.74 |
2022 January | 20 | 24.12
| 23.02
| 23.38
| 23.96
| 2.48 | 3.17 | -1.54 |
2021 December | 21 | 23.49
| 22.66
| 23.11
| 23.34
| 1.00 | 1.64 | -1.95 |
2021 November | 21 | 24.21
| 22.63
| 23.83
| 22.73
| -4.62 | 1.59 | -5.04 |
2021 October | 20 | 24.65
| 23.72
| 23.81
| 23.72
| -0.38 | 3.53 | -0.38 |
2021 September | 20 | 24.70
| 23.60
| 24.65
| 23.81
| -3.41 | 0.20 | -4.26 |
2021 August | 20 | 24.34
| 23.19
| 23.95
| 24.34
| 1.63 | 1.63 | -3.17 |
2021 July | 21 | 24.59
| 23.60
| 24.49
| 23.73
| -3.10 | 0.41 | -3.63 |
2021 June | 21 | 25.33
| 24.42
| 24.99
| 24.49
| -2.00 | 1.36 | -2.28 |
2021 May | 17 | 24.75
| 23.74
| 24.00
| 24.61
| 2.54 | 3.13 | -1.08 |
2021 April | 19 | 24.42
| 23.45
| 23.82
| 24.31
| 2.06 | 2.52 | -1.55 |
2021 March | 23 | 24.06
| 23.16
| 23.37
| 23.78
| 1.75 | 2.95 | -0.90 |
2021 February | 19 | 23.52
| 22.35
| 22.35
| 22.97
| 2.77 | 5.23 | 0.00 |
2021 January | 19 | 23.34
| 22.03
| 22.34
| 22.03
| -1.39 | 4.48 | -1.39 |
2020 December | 22 | 22.24
| 21.04
| 21.04
| 22.07
| 4.90 | 5.70 | 0.00 |
2020 November | 20 | 21.26
| 18.56
| 18.60
| 20.74
| 11.51 | 14.30 | -0.22 |
2020 October | 22 | 19.31
| 18.43
| 18.70
| 18.47
| -1.23 | 3.26 | -1.44 |
2020 September | 21 | 19.67
| 18.36
| 19.51
| 18.65
| -4.41 | 0.82 | -5.89 |
2020 August | 21 | 20.18
| 19.32
| 19.67
| 19.43
| -1.22 | 2.59 | -1.78 |
2020 July | 22 | 20.60
| 19.58
| 19.74
| 19.68
| -0.30 | 4.36 | -0.81 |
2020 June | 22 | 20.94
| 19.22
| 19.22
| 19.62
| 2.08 | 8.95 | 0.00 |
2020 May | 20 | 19.19
| 18.02
| 18.25
| 18.94
| 3.78 | 5.15 | -1.26 |
2020 April | 21 | 18.86
| 16.62
| 16.90
| 18.58
| 9.94 | 11.60 | -1.66 |
2020 March | 22 | 21.90
| 15.38
| 21.16
| 17.24
| -18.53 | 3.50 | -27.32 |
2020 February | 19 | 23.39
| 20.59
| 22.49
| 20.87
| -7.20 | 4.00 | -8.45 |
2020 January | 21 | 24.61
| 22.37
| 24.48
| 22.42
| -8.42 | 0.53 | -8.62 |
2019 December | 21 | 24.27
| 22.58
| 22.77
| 24.23
| 6.41 | 6.59 | -0.83 |
2019 November | 20 | 23.87
| 22.84
| 23.19
| 22.87
| -1.38 | 2.93 | -1.51 |
2019 October | 23 | 23.40
| 22.28
| 22.44
| 23.00
| 2.50 | 4.28 | -0.71 |
2019 September | 20 | 23.44
| 22.16
| 22.16
| 22.49
| 1.49 | 5.78 | 0.00 |
2019 August | 22 | 23.70
| 21.82
| 23.70
| 22.24
| -6.16 | 0.00 | -7.93 |
2019 July | 22 | 24.92
| 23.69
| 24.92
| 23.69
| -4.94 | 0.00 | -4.94 |
2019 June | 20 | 24.70
| 23.48
| 23.57
| 24.54
| 4.12 | 4.79 | -0.38 |
2019 May | 22 | 24.55
| 22.72
| 24.43
| 23.42
| -4.13 | 0.49 | -7.00 |
2019 April | 21 | 24.90
| 24.14
| 24.39
| 24.40
| 0.04 | 2.09 | -1.03 |
2019 March | 21 | 24.73
| 23.75
| 24.42
| 24.10
| -1.31 | 1.27 | -2.74 |
2019 February | 19 | 29.30
| 24.19
| 24.97
| 24.37
| -2.40 | 17.34 | -3.12 |
2019 January | 21 | 25.02
| 21.95
| 21.95
| 24.99
| 13.85 | 13.99 | 0.00 |
2018 December | 19 | 23.16
| 21.50
| 23.16
| 21.97
| -5.14 | 0.00 | -7.17 |
2018 November | 21 | 23.50
| 22.36
| 22.80
| 22.79
| -0.04 | 3.07 | -1.93 |
2018 October | 23 | 23.69
| 21.89
| 23.62
| 22.39
| -5.21 | 0.30 | -7.32 |
2018 September | 19 | 24.15
| 23.10
| 23.85
| 23.49
| -1.51 | 1.26 | -3.14 |
2018 August | 23 | 24.97
| 23.31
| 24.89
| 23.94
| -3.82 | 0.32 | -6.35 |
2018 July | 21 | 25.00
| 23.67
| 23.93
| 24.89
| 4.01 | 4.47 | -1.09 |
2018 June | 21 | 25.61
| 23.66
| 25.17
| 23.96
| -4.81 | 1.75 | -6.00 |
2018 May | 22 | 25.78
| 24.70
| 25.69
| 24.86
| -3.23 | 0.35 | -3.85 |
2018 April | 21 | 26.74
| 25.74
| 26.58
| 26.03
| -2.07 | 0.60 | -3.16 |
2018 March | 21 | 27.47
| 26.29
| 27.05
| 26.50
| -2.03 | 1.55 | -2.81 |
2018 February | 19 | 27.92
| 25.77
| 27.85
| 26.97
| -3.16 | 0.25 | -7.47 |
2018 January | 21 | 28.35
| 26.36
| 26.37
| 27.78
| 5.35 | 7.51 | -0.04 |
2017 December | 20 | 26.23
| 24.59
| 24.70
| 26.12
| 5.75 | 6.19 | -0.45 |
2017 November | 21 | 25.16
| 24.47
| 25.08
| 24.72
| -1.44 | 0.32 | -2.43 |
2017 October | 2 | 25.20
| 25.02
| 25.20
| 25.10
| -0.40 | 0.00 | -0.71 |
CEY Dividends
This table shows historical dividends paid by CEY.
There were at least 35 dividends paid by CEY.
There were at least 35 dividends paid by CEY.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.09 | 5.09 | 31.91 | 0.41 | ||||
2021-01-12 | 0.04500 | 2.66 | monthly | 27 | - | - | - | 0.20 |
2020-12-16 | 0.03500 | 0.59 | quaterly | 98 | - | - | - | 0.16 |
2020-09-09 | 0.03800 | 2.53 | monthly | 28 | 2020-09-10 | 2020-09-11 | 2020-09-08 | 0.19 |
2020-08-12 | 0.30300 | 15.85 | monthly | 35 | 2020-08-13 | 2020-08-14 | 2020-08-12 | 1.52 |
2020-07-08 | 0.15400 | 9.76 | monthly | 28 | 2020-07-09 | 2020-07-10 | 2020-07-07 | 0.75 |
2020-06-10 | 0.07700 | 4.86 | monthly | 28 | 2020-06-11 | 2020-06-12 | 2020-06-09 | 0.37 |
2020-05-13 | 0.09400 | 5.19 | monthly | 36 | 2020-05-14 | 2020-05-15 | - | 0.51 |
2020-04-07 | 0.05400 | 4.08 | monthly | 27 | 2020-04-08 | 2020-04-09 | - | 0.30 |
2020-03-11 | 0.00200 | 0.13 | monthly | 28 | 2020-03-12 | 2020-03-13 | - | 0.01 |
2020-02-12 | 0.03800 | 1.69 | monthly | 35 | 2020-02-13 | 2020-02-14 | - | 0.16 |
2020-01-08 | 0.02500 | 1.81 | monthly | 21 | 2020-01-09 | 2020-01-10 | - | 0.10 |
2019-12-18 | 0.08200 | 3.56 | monthly | 35 | 2019-12-19 | 2019-12-20 | - | 0.34 |
2019-11-13 | 0.03900 | 2.12 | monthly | 29 | 2019-11-14 | 2019-11-15 | - | 0.17 |
2019-10-15 | 0.07800 | 3.56 | monthly | 35 | - | - | - | 0.34 |
2019-09-10 | 0.04900 | 2.89 | monthly | 27 | - | - | - | 0.21 |
2019-08-14 | 0.16600 | 9.84 | monthly | 28 | - | - | - | 0.75 |
2019-07-17 | 0.28500 | 12.56 | monthly | 34 | - | - | - | 1.17 |
2019-06-13 | 0.14100 | 7.48 | monthly | 29 | - | - | - | 0.59 |
2019-05-15 | 0.09900 | 5.36 | monthly | 29 | - | - | - | 0.43 |
2019-04-16 | 0.08300 | 3.06 | monthly | 40 | - | - | - | 0.34 |
2019-03-07 | 0.02500 | 1.73 | monthly | 22 | - | - | - | 0.10 |
2019-02-13 | 0.00500 | 0.27 | monthly | 28 | - | - | - | 0.02 |
2019-01-16 | 0.04700 | 2.59 | monthly | 28 | - | - | - | 0.20 |
2018-12-19 | 0.06400 | 15.41 | monthly | 7 | - | - | - | 0.30 |
2018-12-12 | 0.14000 | 8.15 | monthly | 28 | - | - | - | 0.63 |
2018-11-14 | 0.06400 | 3.71 | monthly | 28 | - | - | - | 0.28 |
2018-10-17 | 0.04600 | 1.84 | monthly | 40 | - | - | - | 0.20 |
2018-09-07 | 0.16800 | 11.45 | monthly | 23 | - | - | - | 0.72 |
2018-08-15 | 0.19000 | 10.26 | monthly | 29 | - | - | - | 0.82 |
2018-07-17 | 0.11700 | 5.16 | monthly | 34 | - | - | - | 0.48 |
2018-06-13 | 0.07000 | 3.66 | monthly | 28 | - | - | - | 0.28 |
2018-05-16 | 0.11500 | 5.70 | monthly | 29 | - | - | - | 0.45 |
2018-04-17 | 0.15200 | 5.15 | custom | 41 | - | - | - | 0.58 |
2018-03-07 | 0.05800 | 1.05 | quaterly | 75 | - | - | - | 0.22 |
2017-12-22 | 0.12300 | 2.34 | quaterly | 0 | - | - | - | 0.48 |
CEY Stock Splits
This table shows CEY stock splits.
There are no CEY stock splits to display.
CEY Basic Information
-
Ticker, symbol:CEY
-
Full title:VictoryShares Emerging Market High Div Volatility Wtd ETF
-
First trading day:
-
Last trading day:
-
Total trading days:1,310
-
Last close price:18.58 (+1.00%)
-
Market cap:37M
-
Stock Exchange:NasdaqGM
-
Description:CEY was created on 10/26/17 by Victory Capital. The ETF tracks an index of roughly 100 emerging market stocks, screened for positive earnings and high dividend yield, with higher weighting going to lower volatility names.
-
Phone number:866-376-7890
Best intraday sessions of CEY
This table shows top 100 best intraday sessions of CEY.
Worst intraday sessions of CEY
This table shows the worst 100 intraday sessions of CEY.
Best after-hours sessions of CEY
This table shows top 100 best after-hours sessions of CEY.
Worst after-hours sessions of CEY
This table shows the worst 100 after-hours sessions of CEY.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:34:21