Xtrackers MSCI China A-Inclusion Equity ETF (ASHX) Exchange: NYSE ARCA

Data as of Jan. 24, 2022

$29.18 ($-0.08) -0.28%

Xtrackers MSCI China A-Inclusion Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI China A-Inclusion Equity ETF.
Daily Information Data
Date Jan. 24, 2022
Open $29.18
Previous Close $29.18
High $29.18
Low $29.18
Adjusted Open $29.18
Previous Adjusted Close $29.18
Adjusted High $29.18
Adjusted Low $29.18

About Xtrackers MSCI China A-Inclusion Equity ETF (ASHX)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the equity market performance of China A-Shares that are accessible through the Shanghai-Hong Kong Stock Connect program (“Shanghai Connect”) or the Shenzhen-Hong Kong Stock Connect program (“Shenzhen Connect,” and together with Shanghai Connect, “Stock Connect”). “A-Shares” are equity securities issued by companies incorporated in mainland China and are denominated in renminbi (“RMB”). Certain eligible A-Shares are traded on the Shanghai Stock Exchange (“SSE”) or Shenzhen Stock Exchange (“SZSE”). The Underlying Index is designed to track the inclusion of A-Shares in the MSCI Emerging Markets Index over time and is constructed by MSCI, Inc. (the “Index Provider” or “MSCI”) by applying eligibility criteria for the MSCI Global Investable Market Indexes (“GIMI”), and then excluding mid- and small-capitalization A-Shares (as determined by MSCI), A-Shares suspended for trading for more than 50 days in the past 12 months and A-Shares that are not accessible through Stock Connect. The Underlying Index is weighted by each issuer’s free float-adjusted market capitalization (i.e., includes only shares that are readily available for trading in the market) available to foreign investors and includes only large-capitalization companies, as determined by MSCI. The Fund intends to invest in A-Shares included in the Underlying Index primarily through Stock Connect. Stock Connect is a securities trading and clearing program with an aim to achieve mutual stock market access between the People’s Republic of China (“China” or the “PRC”) and Hong Kong. Stock Connect was developed by Hong Kong Exchanges and Clearing Limited, the SSE (in the case of Shanghai Connect) or the SZSE (in the case of Shenzhen Connect), and China Securities Depository and Clearing Corporation Limited (“CSDCC”). Under Stock Connect, the Fund’s trading of eligible A-Shares listed on the SSE or the SZSE, as applicable, would be effectuated through DBX Advisors LLC (the “Adviser”). Trading through Stock Connect is subject to a daily quota (“Daily Quota”), which limits the maximum net purchases on any particular day by Hong Kong investors (and foreign investors trading through Hong Kong) trading PRC listed securities and PRC investors trading Hong Kong listed securities trading through the relevant Stock Connect, and as such, buy orders for A-Shares would be rejected once the Daily Quota is exceeded (although the Fund will be permitted to sell A-Shares regardless of the Daily Quota balance). The Daily Quota is not specific to the Fund, but to all investors investing through the Stock Connect. From time to time, other stock exchanges in China may participate in Stock Connect, and A-Shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI. Under current regulations in China, foreign investors can also invest in the PRC’s domestic securities markets through certain market-access programs. These programs include the Qualified Foreign Institutional Investor (“QFII”) program and the Renminbi Qualified Foreign Institutional Investor (“RQFII”) program, where investors will be required to obtain a license from the China Securities Regulatory Commission (“CSRC”) in order to participate in these programs. QFII and RQFII investors will also be granted a specific aggregate dollar amount of investment quota by China’s State Administration of Foreign Exchange (“SAFE”) to invest foreign freely convertible currencies (in the case of a QFII) and RMB (in the case of an RQFII) in the PRC for the purpose of investing in the PRC’s domestic securities markets. The Fund intends to invest directly in A-Shares through Stock Connect, but, in the future, may also utilize an RQFII quota applied for by and granted to the Adviser and/or a sub-adviser subsequently appointed for the Fund. In the event the Adviser obtains an RQFII quota, or appoints a sub-adviser that has such quota, under certain circumstances, including when the Fund’s ability to invest in A-Shares through Stock Connect is restricted as a result of the Daily Quota or otherwise, the Adviser and/or a sub-adviser, on behalf of the Fund, may invest in A-Shares and other permitted China securities listed on the SSE and SZSE up to the specified quota amount. The Adviser and/or a sub-adviser may apply or file for an increase of the initial RQFII quota subject to certain conditions, including the use of all or substantially all of the initial quota. There is no guarantee that an application for additional quota will be granted or a filing for additional quota will not be revoked. Accordingly, the Fund’s direct investments in A-Shares will be limited by the Daily Quota of Stock Connect and by the quota allocated to the RQFII or QFII. Investment companies are not currently within the types of entities that are eligible for an RQFII or QFII license. The Adviser expects to use a full replication indexing strategy to seek to track the Underlying Index. As such, the Adviser expects to invest directly in the component securities (or a substantial number of the component securities) of the Underlying Index in substantially the same weightings in which they are represented in the Underlying Index. If it is not possible for the Adviser to acquire component securities due to limited availability or regulatory restrictions, the Adviser may use a representative sampling indexing strategy to seek to track the Underlying Index instead of a full replication indexing strategy. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield), and liquidity measures similar to those of the Underlying Index. The Fund may or may not hold all of the securities in the Underlying Index when the Adviser is using a representative sampling indexing strategy. The Fund will normally invest at least 80% of its total assets in securities (including depositary receipts in respect of such securities) of issuers that comprise the Underlying Index. The Fund will seek to achieve its investment objective by primarily investing directly in A-Shares. Because the Fund does not satisfy the criteria to qualify as an RQFII or QFII itself, the Fund intends to invest directly in A-Shares via Stock Connect and, in the future, may also utilize any quota applied for by and granted to the Adviser and/or a sub-adviser. While the Fund intends to invest primarily and directly in A-Shares, the Fund also may invest in securities of issuers not included in the Underlying Index, futures contracts, swap contracts and other types of derivative instruments, and other pooled investment vehicles, including exchange-traded funds (“ETFs”), whether or not managed by the Adviser, as well as foreign investment companies, that the Adviser believes will help the Fund to achieve its investment objective. The remainder of the Fund’s assets will be invested primarily in money market instruments and cash equivalents. Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in A-Shares of Chinese issuers or in derivative instruments and other securities that provide investment exposure to A-Shares of Chinese issuers. As of July 31, 2018 the Underlying Index consisted of 226 securities with an average market capitalization of approximately $3.34 billion and a minimum market capitalization of approximately $622 million. The Underlying Index is rebalanced quarterly in February, May, August and November, and thus the Fund rebalances its portfolio in a corresponding fashion. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that the Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services sector (33.5%). Prior to June 4, 2018, the Fund sought investment results that corresponded generally to the performance, before the Fund’s fees and expenses, of the CSI 300 USD Hedged Index (“Prior Underlying Index”).

Historical Stock Data for Xtrackers MSCI China A-Inclusion Equity ETF (ASHX)

Date Open High Low Close Adj.Close Volume
2022-01-07 $29.18 $29.18 $29.18 $29.18 $29.18 1
2022-01-06 $29.00 $29.26 $29.00 $29.26 $29.26 178
2022-01-05 $29.32 $29.32 $29.32 $29.32 $29.32 26
2022-01-04 $29.65 $29.72 $29.52 $29.72 $29.72 9,606
2022-01-03 $30.12 $30.12 $30.12 $30.12 $30.12 3
2021-12-31 $30.17 $30.17 $30.17 $30.17 $30.17 102
2021-12-30 $30.05 $30.05 $30.05 $30.05 $30.05 22
2021-12-29 $29.65 $29.65 $29.65 $29.65 $29.65 12
2021-12-28 $30.20 $30.20 $30.20 $30.20 $30.20 22
2021-12-27 $30.12 $30.12 $30.12 $30.12 $30.12 61
2021-12-23 $30.06 $30.18 $30.06 $30.18 $30.18 101
2021-12-22 $29.92 $30.09 $29.89 $30.09 $30.09 272
2021-12-21 $30.03 $30.03 $29.89 $29.89 $29.89 461
2021-12-20 $29.79 $29.79 $29.56 $29.71 $29.71 239
2021-12-17 $30.08 $30.08 $30.08 $30.08 $30.08 5
2021-12-16 $30.94 $30.94 $30.92 $30.92 $30.66 202
2021-12-15 $30.64 $30.67 $30.64 $30.67 $30.41 141
2021-12-14 $30.87 $30.87 $30.87 $30.87 $30.61 55
2021-12-13 $31.06 $31.06 $31.06 $31.06 $30.80 5
2021-12-10 $31.04 $31.04 $31.04 $31.04 $30.78 3
2021-12-09 $31.14 $31.14 $31.09 $31.09 $30.83 101
2021-12-08 $30.98 $31.03 $30.98 $31.01 $30.75 1,552
2021-12-07 $30.30 $30.30 $30.30 $30.30 $30.05 31
2021-12-06 $30.50 $30.50 $30.50 $30.50 $30.24 111
2021-12-03 $30.26 $30.26 $30.26 $30.26 $30.01 66
2021-12-02 $30.08 $30.08 $30.08 $30.08 $29.83 402
2021-12-01 $29.80 $29.96 $29.80 $29.96 $29.71 402
2021-11-30 $30.25 $30.25 $30.04 $30.04 $29.79 5,003
2021-11-29 $29.92 $30.07 $29.91 $29.94 $29.69 1,127
2021-11-26 $29.82 $29.82 $29.82 $29.82 $29.57 324
2021-11-24 $30.24 $30.34 $30.24 $30.34 $30.08 324
2021-11-23 $30.15 $30.22 $30.15 $30.22 $29.97 304
2021-11-22 $30.33 $30.45 $30.27 $30.27 $30.01 815
2021-11-19 $30.08 $30.24 $29.93 $29.93 $29.67 556
2021-11-18 $29.71 $29.71 $29.71 $29.71 $29.46 0
2021-11-17 $29.96 $29.96 $29.96 $29.96 $29.71 6,600
2021-11-16 $29.88 $29.94 $29.84 $29.90 $29.65 6,600
2021-11-15 $30.07 $30.07 $30.07 $30.07 $29.82 624
2021-11-12 $30.16 $30.24 $30.16 $30.24 $29.99 333
2021-11-11 $30.25 $30.29 $30.25 $30.29 $30.04 596
2021-11-10 $29.77 $29.77 $29.77 $29.77 $29.52 18
2021-11-09 $29.97 $30.08 $29.97 $30.03 $29.77 2,700
2021-11-08 $30.06 $30.06 $30.06 $30.06 $29.80 24
2021-11-05 $29.82 $29.82 $29.82 $29.82 $29.57 24
2021-11-04 $29.94 $29.94 $29.94 $29.94 $29.69 176
2021-11-03 $29.79 $29.83 $29.79 $29.83 $29.58 176
2021-11-02 $29.82 $29.82 $29.82 $29.82 $29.57 1
2021-11-01 $30.19 $30.25 $30.11 $30.18 $29.93 564
2021-10-29 $30.13 $30.13 $30.13 $30.13 $29.87 1,490
2021-10-28 $30.07 $30.07 $29.99 $29.99 $29.74 1,490
2021-10-27 $30.10 $30.10 $30.10 $30.10 $29.85 200
2021-10-26 $30.49 $30.49 $30.49 $30.49 $30.23 1
2021-10-25 $30.41 $30.55 $30.41 $30.55 $30.29 202
2021-10-22 $30.41 $30.41 $30.41 $30.41 $30.15 74
2021-10-21 $30.21 $30.21 $30.21 $30.21 $29.96 74
2021-10-20 $30.32 $30.32 $30.25 $30.25 $30.00 320
2021-10-19 $30.30 $30.49 $30.30 $30.36 $30.11 3,750
2021-10-18 $29.95 $29.95 $29.86 $29.86 $29.61 101
2021-10-15 $29.82 $30.02 $29.82 $30.02 $29.77 461
2021-10-14 $29.74 $29.92 $29.74 $29.92 $29.67 510
2021-10-13 $30.24 $30.48 $29.83 $29.83 $29.58 14,350
2021-10-12 $29.52 $29.52 $29.35 $29.35 $29.10 900
2021-10-11 $29.59 $29.59 $29.59 $29.59 $29.35 100
2021-10-08 $29.79 $29.81 $29.79 $29.81 $29.56 100
2021-10-07 $29.47 $29.47 $29.47 $29.47 $29.22 3
2021-10-06 $29.00 $29.00 $29.00 $29.00 $28.76 3
2021-10-05 $28.99 $29.22 $28.96 $28.96 $28.72 6,203
2021-10-04 $28.82 $28.82 $28.82 $28.82 $28.58 5
2021-10-01 $29.20 $29.20 $29.20 $29.20 $28.95 5
2021-09-30 $29.41 $29.41 $29.41 $29.41 $29.16 5
2021-09-29 $29.05 $29.05 $29.05 $29.05 $28.81 52
2021-09-28 $29.57 $29.57 $29.33 $29.39 $29.14 1,238
2021-09-27 $29.65 $29.65 $29.65 $29.65 $29.41 28
2021-09-24 $29.38 $29.38 $29.38 $29.38 $29.13 2
2021-09-23 $29.46 $29.46 $29.46 $29.46 $29.22 1
2021-09-22 $29.47 $29.47 $29.47 $29.47 $29.22 101
2021-09-21 $28.56 $28.88 $28.56 $28.88 $28.64 5,899
2021-09-20 $28.89 $28.89 $28.40 $28.40 $28.16 6,112
2021-09-17 $29.37 $29.37 $29.37 $29.37 $29.12 4
2021-09-16 $29.31 $29.31 $29.31 $29.31 $29.06 3
2021-09-15 $29.87 $29.87 $29.87 $29.87 $29.62 71
2021-09-14 $29.97 $29.97 $29.97 $29.97 $29.72 0
2021-09-13 $30.38 $30.38 $30.38 $30.38 $30.12 344
2021-09-10 $30.54 $30.54 $30.35 $30.35 $30.10 344
2021-09-09 $30.17 $30.17 $30.17 $30.17 $29.91 51
2021-09-08 $29.98 $29.98 $29.98 $29.98 $29.73 51
2021-09-07 $30.34 $30.34 $30.26 $30.26 $30.01 452
2021-09-03 $29.46 $29.46 $29.46 $29.46 $29.21 59
2021-09-02 $29.53 $29.53 $29.53 $29.53 $29.28 4
2021-09-01 $29.49 $29.49 $29.49 $29.49 $29.25 0
2021-08-31 $29.19 $29.19 $29.19 $29.19 $28.95 51
2021-08-30 $29.15 $29.15 $29.15 $29.15 $28.91 51
2021-08-27 $29.30 $29.30 $29.30 $29.30 $29.06 5
2021-08-26 $29.10 $29.10 $29.10 $29.10 $28.86 1
2021-08-25 $29.57 $29.57 $29.57 $29.57 $29.32 1
2021-08-24 $29.64 $29.64 $29.64 $29.64 $29.39 35
2021-08-23 $29.12 $29.16 $29.01 $29.11 $28.86 983
2021-08-20 $28.68 $28.68 $28.68 $28.68 $28.44 701
2021-08-19 $29.12 $29.23 $29.10 $29.23 $28.99 701
2021-08-18 $28.92 $28.99 $28.92 $28.99 $28.75 566
2021-08-17 $28.88 $28.88 $28.88 $28.88 $28.64 11
2021-08-16 $29.64 $29.64 $29.64 $29.64 $29.39 3
2021-08-13 $29.77 $29.77 $29.77 $29.77 $29.52 1
2021-08-12 $29.76 $29.76 $29.76 $29.76 $29.51 3
2021-08-11 $30.10 $30.10 $30.10 $30.10 $29.85 3
2021-08-10 $29.90 $29.90 $29.90 $29.90 $29.65 70
2021-08-09 $29.70 $29.70 $29.70 $29.70 $29.45 5
2021-08-06 $29.38 $29.38 $29.38 $29.38 $29.13 1
2021-08-05 $29.68 $29.68 $29.68 $29.68 $29.43 102
2021-08-04 $29.71 $29.71 $29.70 $29.70 $29.45 2,257
2021-08-03 $29.39 $29.46 $29.39 $29.46 $29.21 342
2021-08-02 $29.51 $29.51 $29.40 $29.40 $29.16 275
2021-07-30 $28.92 $28.92 $28.92 $28.92 $28.67 25
2021-07-29 $29.07 $29.07 $29.07 $29.07 $28.83 132
2021-07-28 $29.11 $29.11 $29.11 $29.11 $28.87 132
2021-07-27 $28.04 $28.04 $27.59 $28.02 $27.78 2,740
2021-07-26 $29.18 $29.33 $29.18 $29.33 $29.09 824
2021-07-23 $30.27 $30.32 $30.27 $30.32 $30.07 200
2021-07-22 $30.71 $30.71 $30.68 $30.69 $30.43 3,800
2021-07-21 $30.69 $30.85 $30.69 $30.85 $30.59 611
2021-07-20 $30.46 $30.46 $30.44 $30.44 $30.19 651
2021-07-19 $30.15 $30.20 $30.03 $30.20 $29.95 11,872
2021-07-16 $30.32 $30.32 $30.32 $30.32 $30.07 327
2021-07-15 $30.79 $30.79 $30.79 $30.79 $30.53 425
2021-07-14 $30.39 $30.39 $30.39 $30.39 $30.14 425
2021-07-13 $30.63 $30.63 $30.63 $30.63 $30.37 11
2021-07-12 $30.63 $30.63 $30.63 $30.63 $30.38 10
2021-07-09 $30.39 $30.39 $30.39 $30.39 $30.13 731
2021-07-08 $29.95 $29.97 $29.95 $29.97 $29.72 1,400
2021-07-07 $30.52 $30.52 $30.52 $30.52 $30.27 100
2021-07-06 $29.89 $29.89 $29.89 $29.89 $29.64 1
2021-07-02 $30.11 $30.13 $30.11 $30.13 $29.88 428
2021-07-01 $30.58 $30.58 $30.58 $30.58 $30.32 301
2021-06-30 $30.81 $30.81 $30.81 $30.81 $30.55 100
2021-06-29 $30.76 $30.76 $30.76 $30.76 $30.50 50
2021-06-28 $31.02 $31.02 $31.02 $31.02 $30.76 33
2021-06-25 $30.86 $30.86 $30.86 $30.86 $30.61 76
2021-06-24 $30.42 $30.42 $30.42 $30.42 $30.16 76
2021-06-23 $30.13 $30.16 $30.12 $30.16 $29.91 1,014
2021-06-22 $30.08 $30.08 $30.08 $30.08 $29.82 48
2021-06-21 $30.04 $30.04 $30.04 $30.04 $29.79 48
2021-06-18 $29.82 $29.82 $29.82 $29.82 $29.57 331
2021-06-17 $30.06 $30.06 $30.06 $30.06 $29.81 1
2021-06-16 $29.81 $29.81 $29.81 $29.81 $29.56 200
2021-06-15 $30.43 $30.43 $30.42 $30.42 $30.17 536
2021-06-14 $30.77 $30.77 $30.77 $30.77 $30.51 5
2021-06-11 $30.81 $30.81 $30.81 $30.81 $30.55 41
2021-06-10 $31.30 $31.30 $31.13 $31.29 $31.03 2,100
2021-06-09 $30.89 $30.89 $30.89 $30.89 $30.63 100
2021-06-08 $30.79 $30.87 $30.79 $30.87 $30.61 100
2021-06-07 $31.27 $31.27 $31.27 $31.27 $31.01 300
2021-06-04 $31.27 $31.31 $31.27 $31.31 $31.05 354
2021-06-03 $30.92 $30.94 $30.92 $30.94 $30.68 401
2021-06-02 $31.27 $31.27 $31.27 $31.27 $31.01 301
2021-06-01 $31.54 $31.54 $31.53 $31.53 $31.27 259
2021-05-28 $31.42 $31.48 $31.42 $31.48 $31.22 220
2021-05-27 $31.47 $31.51 $31.42 $31.51 $31.25 1,621
2021-05-26 $31.45 $31.45 $31.36 $31.36 $31.10 471
2021-05-25 $31.30 $31.30 $31.30 $31.30 $31.04 2
2021-05-24 $30.24 $30.24 $30.24 $30.24 $29.99 1
2021-05-21 $29.84 $29.84 $29.84 $29.84 $29.59 34
2021-05-20 $30.27 $30.27 $30.27 $30.27 $30.02 40
2021-05-19 $30.03 $30.03 $30.03 $30.03 $29.78 153
2021-05-18 $30.22 $30.22 $30.16 $30.16 $29.91 153
2021-05-17 $30.13 $30.13 $30.13 $30.13 $29.88 6
2021-05-14 $29.68 $29.68 $29.68 $29.68 $29.43 0
2021-05-13 $29.00 $29.00 $29.00 $29.00 $28.75 1,300
2021-05-12 $28.91 $28.96 $28.90 $28.96 $28.72 1,300
2021-05-11 $29.09 $29.09 $29.01 $29.01 $28.76 106
2021-05-10 $28.88 $28.88 $28.76 $28.84 $28.60 2,127
2021-05-07 $29.12 $29.12 $29.12 $29.12 $28.88 301
2021-05-06 $29.24 $29.24 $29.24 $29.24 $29.00 6
2021-05-05 $29.29 $29.29 $29.29 $29.29 $29.04 3
2021-05-04 $29.13 $29.13 $29.13 $29.13 $28.89 3
2021-05-03 $29.38 $29.38 $29.38 $29.38 $29.13 7
2021-04-30 $29.55 $29.55 $29.55 $29.55 $29.30 94
2021-04-29 $29.78 $29.78 $29.78 $29.78 $29.53 2
2021-04-28 $29.67 $29.67 $29.67 $29.67 $29.42 2
2021-04-27 $29.28 $29.28 $29.28 $29.28 $29.04 1
2021-04-26 $29.22 $29.26 $29.22 $29.26 $29.01 402
2021-04-23 $29.63 $29.63 $29.63 $29.63 $29.39 2
2021-04-22 $29.23 $29.23 $29.10 $29.10 $28.85 206
2021-04-21 $29.19 $29.19 $29.19 $29.19 $28.94 48
2021-04-20 $28.82 $28.82 $28.82 $28.82 $28.58 201
2021-04-19 $28.74 $28.74 $28.74 $28.74 $28.50 0
2021-04-16 $28.33 $28.33 $28.33 $28.33 $28.09 1
2021-04-15 $28.22 $28.22 $28.22 $28.22 $27.99 1
2021-04-14 $28.31 $28.31 $28.17 $28.17 $27.93 495
2021-04-13 $28.05 $28.05 $28.05 $28.05 $27.81 286
2021-04-12 $28.01 $28.01 $28.01 $28.01 $27.78 286
2021-04-09 $28.47 $28.52 $28.38 $28.52 $28.28 495
2021-04-08 $28.79 $28.79 $28.79 $28.79 $28.55 6
2021-04-07 $28.70 $28.70 $28.70 $28.70 $28.46 1
2021-04-06 $29.10 $29.23 $28.98 $29.04 $28.80 1,294
2021-04-05 $29.24 $29.24 $29.07 $29.07 $28.82 384
2021-04-01 $28.79 $28.79 $28.79 $28.79 $28.55 301
2021-03-31 $28.46 $28.46 $28.46 $28.46 $28.22 8
2021-03-30 $28.48 $28.48 $28.48 $28.48 $28.24 300
2021-03-29 $28.23 $28.35 $28.23 $28.35 $28.11 704
2021-03-26 $28.31 $28.45 $28.31 $28.45 $28.22 102
2021-03-25 $27.77 $27.77 $27.77 $27.77 $27.54 109
2021-03-24 $27.77 $27.77 $27.77 $27.77 $27.54 12
2021-03-23 $28.25 $28.25 $28.25 $28.25 $28.01 0
2021-03-22 $28.59 $28.59 $28.59 $28.59 $28.35 35
2021-03-19 $28.55 $28.55 $28.55 $28.55 $28.31 35
2021-03-18 $28.67 $28.67 $28.67 $28.67 $28.43 45
2021-03-17 $28.81 $28.81 $28.81 $28.81 $28.57 220
2021-03-16 $28.70 $28.70 $28.70 $28.70 $28.46 100
2021-03-15 $28.47 $28.47 $28.47 $28.47 $28.23 13
2021-03-12 $28.74 $28.91 $28.70 $28.91 $28.67 1,210
2021-03-11 $29.08 $29.19 $29.08 $29.19 $28.95 1,349
2021-03-10 $28.31 $28.31 $28.31 $28.31 $28.07 46
2021-03-09 $28.50 $28.50 $28.50 $28.50 $28.26 311
2021-03-08 $28.28 $28.28 $28.28 $28.28 $28.04 435
2021-03-05 $29.30 $29.74 $29.30 $29.74 $29.49 435
2021-03-04 $29.72 $29.72 $29.72 $29.72 $29.47 10
2021-03-03 $30.61 $30.61 $30.61 $30.61 $30.36 1
2021-03-02 $30.46 $30.46 $30.46 $30.46 $30.20 7
2021-03-01 $31.08 $31.08 $31.08 $31.08 $30.82 16
2021-02-26 $30.63 $30.63 $30.47 $30.47 $30.21 2,830
2021-02-25 $31.05 $31.05 $30.61 $30.69 $30.43 1,545
2021-02-24 $31.56 $31.58 $31.20 $31.43 $31.17 911
2021-02-23 $32.07 $32.07 $32.07 $32.07 $31.80 18
2021-02-22 $32.01 $32.18 $32.01 $32.18 $31.91 294
2021-02-19 $33.51 $33.53 $33.16 $33.36 $33.08 1,261
2021-02-18 $33.11 $33.31 $33.02 $33.31 $33.03 2,511
2021-02-17 $34.11 $34.12 $34.11 $34.12 $33.83 993
2021-02-16 $33.98 $34.01 $33.92 $33.97 $33.69 3,085
2021-02-12 $33.76 $33.76 $33.56 $33.69 $33.41 2,901
2021-02-11 $33.76 $33.76 $33.54 $33.75 $33.47 3,254
2021-02-10 $33.73 $33.73 $33.22 $33.53 $33.25 4,698
2021-02-09 $32.92 $33.28 $32.92 $33.16 $32.88 4,202
2021-02-08 $32.21 $32.21 $32.21 $32.21 $31.94 169
2021-02-05 $31.43 $31.58 $31.42 $31.58 $31.31 3,104
2021-02-04 $31.43 $31.48 $31.43 $31.48 $31.22 725
2021-02-03 $31.65 $31.66 $31.63 $31.66 $31.39 600
2021-02-02 $31.52 $31.52 $31.52 $31.52 $31.26 29
2021-02-01 $30.98 $30.98 $30.98 $30.98 $30.72 40
2021-01-29 $30.62 $30.62 $30.62 $30.62 $30.36 102
2021-01-28 $30.85 $31.00 $30.85 $31.00 $30.74 491
2021-01-27 $31.32 $31.35 $31.23 $31.35 $31.09 1,515
2021-01-26 $31.78 $31.82 $31.70 $31.70 $31.43 2,859
2021-01-25 $32.03 $32.03 $32.03 $32.03 $31.76 1
2021-01-22 $31.76 $31.76 $31.72 $31.72 $31.45 1,086
2021-01-21 $31.88 $31.88 $31.88 $31.88 $31.61 4
2021-01-20 $31.46 $31.46 $31.46 $31.46 $31.20 32
2021-01-19 $30.96 $30.96 $30.96 $30.96 $30.70 269
2021-01-15 $30.87 $31.04 $30.87 $31.04 $30.78 115
2021-01-14 $31.36 $31.36 $31.36 $31.36 $31.10 154
2021-01-13 $31.80 $31.80 $31.80 $31.80 $31.54 68
2021-01-12 $31.98 $31.98 $31.98 $31.98 $31.71 756
2021-01-11 $30.89 $31.14 $30.89 $31.14 $30.88 577
2021-01-08 $31.53 $31.53 $31.18 $31.41 $31.15 3,345
2021-01-07 $31.90 $31.90 $31.90 $31.90 $31.63 56
2021-01-06 $31.31 $31.31 $31.28 $31.28 $31.02 700
2021-01-05 $31.10 $31.10 $31.07 $31.07 $30.81 475
2021-01-04 $30.49 $30.50 $30.31 $30.31 $30.06 4,033
2020-12-31 $29.54 $29.64 $29.54 $29.64 $29.39 132
2020-12-30 $28.89 $29.19 $28.88 $29.19 $28.94 1,667
2020-12-29 $28.58 $28.68 $28.58 $28.59 $28.35 416
2020-12-28 $28.83 $28.83 $28.79 $28.79 $28.55 567
2020-12-24 $28.45 $28.45 $28.31 $28.31 $28.07 174
2020-12-23 $28.40 $28.40 $28.40 $28.40 $28.17 10
2020-12-22 $28.28 $28.28 $28.28 $28.28 $28.04 84
2020-12-21 $28.39 $28.56 $28.39 $28.56 $28.32 476
2020-12-18 $28.25 $28.36 $28.25 $28.36 $28.12 2,270
2020-12-17 $28.70 $28.70 $28.70 $28.70 $28.22 22
2020-12-16 $28.40 $28.40 $28.40 $28.40 $27.93 8
2020-12-15 $28.47 $28.47 $28.47 $28.47 $28.00 150
2020-12-14 $28.18 $28.18 $28.18 $28.18 $27.71 266
2020-12-11 $27.78 $27.78 $27.78 $27.78 $27.32 20
2020-12-10 $28.19 $28.26 $28.19 $28.26 $27.79 157
2020-12-09 $28.31 $28.31 $28.01 $28.01 $27.55 1,252
2020-12-08 $28.56 $28.56 $28.56 $28.56 $28.09 215
2020-12-07 $28.62 $28.62 $28.60 $28.60 $28.12 215
2020-12-04 $28.79 $28.80 $28.73 $28.75 $28.28 565
2020-12-03 $28.55 $28.56 $28.47 $28.47 $28.00 702
2020-12-02 $28.51 $28.51 $28.51 $28.51 $28.04 9
2020-12-01 $28.38 $28.45 $28.38 $28.45 $27.98 717
2020-11-30 $27.99 $27.99 $27.78 $27.78 $27.32 2,726
2020-11-27 $27.94 $27.94 $27.94 $27.94 $27.48 321
2020-11-25 $27.61 $27.61 $27.61 $27.61 $27.15 264
2020-11-24 $27.93 $27.93 $27.93 $27.93 $27.47 24
2020-11-23 $28.08 $28.08 $27.98 $27.98 $27.52 300
2020-11-20 $27.85 $27.94 $27.85 $27.94 $27.48 669
2020-11-19 $27.66 $27.66 $27.66 $27.66 $27.20 300
2020-11-18 $27.54 $27.54 $27.54 $27.54 $27.09 143
2020-11-17 $27.63 $27.63 $27.63 $27.63 $27.17 70
2020-11-16 $27.81 $27.84 $27.72 $27.72 $27.27 733
2020-11-13 $27.42 $27.42 $27.42 $27.42 $26.97 371
2020-11-12 $27.48 $27.48 $27.48 $27.48 $27.03 126
2020-11-11 $27.49 $27.49 $27.44 $27.44 $26.99 100
2020-11-10 $27.55 $27.76 $27.55 $27.70 $27.24 1,243
2020-11-09 $28.01 $28.01 $28.01 $28.01 $27.55 304
2020-11-06 $27.61 $27.61 $27.42 $27.61 $27.15 1,200
2020-11-05 $27.73 $28.00 $27.73 $28.00 $27.54 107
2020-11-04 $27.39 $27.39 $27.39 $27.39 $26.94 7
2020-11-03 $26.75 $26.75 $26.75 $26.75 $26.30 20
2020-11-02 $26.52 $26.52 $26.52 $26.52 $26.08 370
2020-10-30 $26.29 $26.29 $26.29 $26.29 $25.85 2
2020-10-29 $26.37 $26.44 $26.37 $26.44 $26.00 500
2020-10-28 $26.13 $26.13 $26.13 $26.13 $25.69 1
2020-10-27 $26.23 $26.23 $26.23 $26.23 $25.80 26
2020-10-26 $26.02 $26.02 $26.02 $26.02 $25.58 44
2020-10-23 $26.52 $26.52 $26.52 $26.52 $26.08 32
2020-10-22 $26.70 $26.70 $26.70 $26.70 $26.26 300
2020-10-21 $27.00 $27.00 $27.00 $27.00 $26.55 300
2020-10-20 $26.89 $26.89 $26.89 $26.89 $26.44 1
2020-10-19 $26.49 $26.49 $26.49 $26.49 $26.05 1
2020-10-16 $26.81 $26.81 $26.81 $26.81 $26.36 70
2020-10-15 $26.59 $26.64 $26.59 $26.63 $26.19 285
2020-10-14 $26.79 $26.79 $26.67 $26.67 $26.23 1,384
2020-10-13 $26.89 $26.89 $26.89 $26.89 $26.44 300
2020-10-12 $26.92 $26.92 $26.84 $26.84 $26.39 165
2020-10-09 $26.30 $26.30 $26.30 $26.30 $25.86 40
2020-10-08 $26.23 $26.23 $26.23 $26.23 $25.79 40
2020-10-07 $26.09 $26.09 $26.09 $26.09 $25.66 110
2020-10-06 $25.94 $25.94 $25.90 $25.90 $25.47 300
2020-10-05 $25.77 $25.77 $25.77 $25.77 $25.34 300
2020-10-02 $25.73 $25.75 $25.62 $25.62 $25.20 1,000
2020-10-01 $25.79 $25.79 $25.79 $25.79 $25.36 400
2020-09-30 $25.51 $25.51 $25.38 $25.38 $24.95 400
2020-09-29 $25.31 $25.31 $25.31 $25.31 $24.89 66
2020-09-28 $25.10 $25.10 $25.10 $25.10 $24.68 7
2020-09-25 $24.96 $24.96 $24.96 $24.96 $24.55 50
2020-09-24 $24.92 $24.92 $24.92 $24.92 $24.51 19
2020-09-23 $25.33 $25.33 $25.33 $25.33 $24.91 118
2020-09-22 $25.45 $25.50 $25.39 $25.50 $25.08 888
2020-09-21 $25.77 $25.77 $25.77 $25.77 $25.34 8
2020-09-18 $25.97 $26.05 $25.91 $25.91 $25.48 1,975
2020-09-17 $25.58 $25.71 $25.58 $25.65 $25.22 499
2020-09-16 $25.89 $25.89 $25.74 $25.74 $25.31 241
2020-09-15 $25.92 $25.92 $25.92 $25.92 $25.49 0
2020-09-14 $25.48 $25.48 $25.48 $25.48 $25.06 0
2020-09-11 $25.20 $25.20 $25.20 $25.20 $24.78 218
2020-09-10 $25.00 $25.00 $24.90 $24.90 $24.48 218
2020-09-09 $25.34 $25.34 $25.28 $25.28 $24.86 205
2020-09-08 $25.31 $25.46 $25.31 $25.46 $25.03 4,003
2020-09-04 $26.16 $26.23 $26.16 $26.23 $25.80 171
2020-09-03 $26.34 $26.34 $26.34 $26.34 $25.90 200
2020-09-02 $26.80 $26.80 $26.52 $26.69 $26.25 340
2020-09-01 $26.66 $26.66 $26.66 $26.66 $26.22 4,138
2020-08-31 $26.27 $26.32 $26.27 $26.32 $25.88 4,138
2020-08-28 $26.52 $26.52 $26.52 $26.52 $26.08 199
2020-08-27 $25.77 $25.77 $25.77 $25.77 $25.35 199
2020-08-26 $25.81 $25.81 $25.66 $25.66 $25.23 140
2020-08-25 $25.89 $25.89 $25.89 $25.89 $25.46 55
2020-08-24 $25.98 $26.00 $25.79 $25.79 $25.36 7,000
2020-08-21 $25.60 $25.60 $25.60 $25.60 $25.17 253
2020-08-20 $25.54 $25.59 $25.54 $25.59 $25.17 253
2020-08-19 $25.79 $25.79 $25.70 $25.70 $25.27 817
2020-08-18 $26.08 $26.08 $26.08 $26.08 $25.65 20
2020-08-17 $26.05 $26.05 $26.05 $26.05 $25.62 1
2020-08-14 $25.32 $25.32 $25.32 $25.32 $24.90 3
2020-08-13 $25.09 $25.11 $25.09 $25.11 $24.70 100
2020-08-12 $25.23 $25.23 $25.21 $25.21 $24.79 160
2020-08-11 $25.31 $25.40 $25.26 $25.31 $24.89 1,101
2020-08-10 $25.55 $25.55 $25.55 $25.55 $25.13 0
2020-08-07 $25.41 $25.41 $25.41 $25.41 $24.98 1
2020-08-06 $25.89 $25.89 $25.89 $25.89 $25.47 1
2020-08-05 $25.83 $25.85 $25.83 $25.85 $25.43 551
2020-08-04 $25.18 $25.65 $25.18 $25.65 $25.22 705
2020-08-03 $25.71 $25.71 $25.60 $25.60 $25.18 348
2020-07-31 $25.11 $25.11 $24.87 $24.87 $24.46 582
2020-07-30 $24.76 $24.76 $24.76 $24.76 $24.35 1
2020-07-29 $24.94 $25.08 $24.94 $25.08 $24.66 666
2020-07-28 $24.27 $24.33 $24.26 $24.33 $23.93 580
2020-07-27 $24.33 $24.33 $24.33 $24.33 $23.93 100
2020-07-24 $24.27 $24.27 $23.94 $24.22 $23.82 4,182
2020-07-23 $25.03 $25.03 $25.03 $25.03 $24.61 100
2020-07-22 $25.04 $25.05 $25.04 $25.05 $24.64 100
2020-07-21 $25.06 $25.14 $25.05 $25.14 $24.72 550
2020-07-20 $25.11 $25.11 $25.11 $25.11 $24.69 100
2020-07-17 $24.38 $24.45 $24.38 $24.45 $24.04 1,146
2020-07-16 $24.38 $24.38 $24.38 $24.38 $23.97 0
2020-07-15 $25.75 $25.75 $25.65 $25.65 $25.22 2,000
2020-07-14 $25.69 $26.01 $25.69 $26.01 $25.58 100
2020-07-13 $26.18 $26.18 $25.86 $25.86 $25.43 200
2020-07-10 $25.39 $25.41 $25.35 $25.41 $24.98 2,079
2020-07-09 $25.80 $25.80 $25.61 $25.66 $25.24 1,066
2020-07-08 $25.50 $25.51 $25.50 $25.51 $25.08 100
2020-07-07 $24.93 $25.03 $24.78 $24.78 $24.37 2,800
2020-07-06 $25.12 $25.12 $25.12 $25.12 $24.70 100
2020-07-02 $22.79 $22.79 $22.79 $22.79 $22.41 0
2020-07-01 $22.19 $22.50 $22.19 $22.27 $21.90 900
2020-06-30 $21.84 $21.93 $21.84 $21.93 $21.57 221
2020-06-29 $21.69 $21.69 $21.65 $21.65 $21.29 160
2020-06-26 $21.64 $21.64 $21.58 $21.58 $21.22 100
2020-06-25 $21.26 $21.58 $21.26 $21.58 $21.22 100
2020-06-24 $21.55 $21.55 $21.55 $21.55 $21.19 33
2020-06-23 $21.76 $21.76 $21.76 $21.76 $21.39 1
2020-06-22 $21.57 $21.57 $21.57 $21.57 $21.21 5
2020-06-19 $21.24 $21.24 $21.24 $21.24 $20.89 4
2020-06-18 $21.02 $21.14 $21.02 $21.14 $20.79 400
2020-06-17 $21.04 $21.04 $21.04 $21.04 $20.69 2
2020-06-16 $20.82 $20.82 $20.82 $20.82 $20.47 4
2020-06-15 $20.76 $20.84 $20.76 $20.84 $20.49 100
2020-06-12 $20.74 $20.74 $20.74 $20.74 $20.39 30
2020-06-11 $20.65 $20.65 $20.58 $20.58 $20.23 360
2020-06-10 $21.04 $21.04 $21.04 $21.04 $20.69 0
2020-06-09 $20.91 $20.91 $20.91 $20.91 $20.56 0
2020-06-08 $20.86 $20.92 $20.86 $20.92 $20.57 2,006
2020-06-05 $20.89 $20.89 $20.89 $20.89 $20.54 0
2020-06-04 $20.53 $20.54 $20.53 $20.54 $20.20 200
2020-06-03 $20.75 $20.75 $20.75 $20.75 $20.41 103
2020-06-02 $20.47 $20.47 $20.47 $20.47 $20.13 0
2020-06-01 $20.45 $20.53 $20.45 $20.47 $20.13 1,612
2020-05-29 $19.78 $19.90 $19.65 $19.90 $19.57 5,688
2020-05-28 $19.68 $19.68 $19.68 $19.68 $19.35 0
2020-05-27 $19.65 $19.65 $19.65 $19.65 $19.32 0
2020-05-26 $19.90 $19.90 $19.90 $19.90 $19.57 0
2020-05-22 $19.79 $19.79 $19.79 $19.79 $19.46 0
2020-05-21 $20.00 $20.07 $19.98 $20.07 $19.73 1,301
2020-05-20 $20.42 $20.42 $20.42 $20.42 $20.08 0
2020-05-19 $20.35 $20.35 $20.35 $20.35 $20.01 141
2020-05-18 $20.42 $20.54 $20.33 $20.54 $20.20 2,501
2020-05-15 $20.04 $20.04 $20.04 $20.04 $19.71 0
2020-05-14 $20.40 $20.40 $20.40 $20.40 $20.06 1
2020-05-13 $20.24 $20.32 $20.24 $20.32 $19.98 654
2020-05-12 $20.42 $20.42 $20.42 $20.42 $20.08 0
2020-05-11 $20.33 $20.33 $20.33 $20.33 $19.99 0
2020-05-08 $20.33 $20.33 $20.33 $20.33 $19.99 5
2020-05-07 $20.07 $20.07 $20.07 $20.07 $19.74 0
2020-05-06 $19.51 $19.51 $19.51 $19.51 $19.19 74
2020-05-05 $19.24 $19.24 $19.24 $19.24 $18.92 0
2020-05-04 $19.18 $19.18 $19.18 $19.18 $18.87 0
2020-05-01 $19.87 $19.87 $19.87 $19.87 $19.54 0
2020-04-30 $20.05 $20.05 $19.87 $19.87 $19.54 1,100
2020-04-29 $19.92 $19.92 $19.92 $19.92 $19.59 0
2020-04-28 $19.88 $19.88 $19.88 $19.88 $19.55 50
2020-04-27 $19.74 $19.88 $19.74 $19.88 $19.55 950
2020-04-24 $19.81 $19.81 $19.81 $19.81 $19.48 0
2020-04-23 $19.89 $19.89 $19.81 $19.81 $19.48 1,357
2020-04-22 $19.84 $19.94 $19.84 $19.89 $19.56 235
2020-04-21 $19.81 $19.81 $19.81 $19.81 $19.48 1
2020-04-20 $19.65 $19.81 $19.64 $19.81 $19.48 394
2020-04-17 $19.92 $19.92 $19.80 $19.80 $19.47 119
2020-04-16 $19.45 $19.45 $19.45 $19.45 $19.13 2
2020-04-15 $19.83 $19.83 $19.83 $19.83 $19.50 0
2020-04-14 $19.81 $19.83 $19.72 $19.83 $19.50 400
2020-04-13 $19.53 $19.53 $19.42 $19.42 $19.09 664
2020-04-09 $19.78 $19.92 $19.70 $19.70 $19.37 2,025
2020-04-08 $19.78 $19.80 $19.58 $19.70 $19.37 4,637
2020-04-07 $19.89 $19.89 $19.45 $19.45 $19.13 1,532
2020-04-06 $19.37 $19.47 $19.33 $19.33 $19.00 29,521
2020-04-03 $19.21 $19.22 $19.08 $19.08 $18.76 1,012
2020-04-02 $18.95 $19.16 $18.94 $19.16 $18.84 550
2020-04-01 $18.57 $18.57 $18.57 $18.57 $18.26 163
2020-03-31 $18.94 $18.94 $18.94 $18.94 $18.63 85
2020-03-30 $18.69 $18.69 $18.69 $18.69 $18.38 101
2020-03-27 $19.01 $19.01 $18.69 $18.69 $18.38 994
2020-03-26 $19.25 $19.38 $19.18 $19.38 $19.06 3,728
2020-03-25 $19.15 $19.15 $19.15 $19.15 $18.83 300
2020-03-24 $18.80 $18.80 $18.80 $18.80 $18.49 2
2020-03-23 $18.17 $18.17 $18.17 $18.17 $17.87 10
2020-03-20 $18.51 $18.60 $18.04 $18.04 $17.74 402
2020-03-19 $18.61 $18.61 $18.61 $18.61 $18.30 0
2020-03-18 $18.47 $18.47 $18.47 $18.47 $18.17 50
2020-03-17 $19.22 $19.22 $19.22 $19.22 $18.90 81
2020-03-16 $18.47 $18.47 $18.47 $18.47 $18.16 30
2020-03-13 $20.40 $20.40 $20.40 $20.40 $20.06 90
2020-03-12 $19.92 $19.92 $19.41 $19.41 $19.09 1,347
2020-03-11 $21.04 $21.04 $20.95 $20.95 $20.60 285
2020-03-10 $21.78 $21.78 $21.78 $21.78 $21.42 320
2020-03-09 $20.80 $20.80 $20.80 $20.80 $20.46 352
2020-03-06 $21.45 $21.45 $21.45 $21.45 $21.09 300
2020-03-05 $21.84 $21.87 $21.84 $21.87 $21.51 504
2020-03-04 $21.68 $21.80 $21.68 $21.80 $21.44 400
2020-03-03 $21.37 $21.38 $21.37 $21.38 $21.03 422
2020-03-02 $21.38 $21.38 $21.34 $21.34 $20.99 654
2020-02-28 $20.21 $20.52 $20.21 $20.52 $20.18 9,833
2020-02-27 $21.05 $21.10 $21.05 $21.10 $20.75 338
2020-02-26 $21.23 $21.23 $21.10 $21.10 $20.75 252
2020-02-25 $21.35 $21.35 $21.11 $21.11 $20.76 644
2020-02-24 $21.09 $21.18 $20.98 $20.98 $20.63 4,954
2020-02-21 $21.33 $21.34 $21.33 $21.34 $20.98 400
2020-02-20 $21.22 $21.22 $21.19 $21.19 $20.84 400
2020-02-19 $21.11 $21.15 $21.11 $21.15 $20.80 2,950
2020-02-18 $21.04 $21.13 $21.00 $21.00 $20.65 1,560
2020-02-14 $20.59 $20.59 $20.58 $20.58 $20.24 406
2020-02-13 $20.43 $20.43 $20.43 $20.43 $20.09 323
2020-02-12 $20.84 $20.88 $20.84 $20.88 $20.53 424
2020-02-11 $20.69 $20.69 $20.58 $20.58 $20.24 649
2020-02-10 $20.34 $20.34 $20.34 $20.34 $20.00 360
2020-02-07 $19.95 $19.95 $19.93 $19.94 $19.61 915
2020-02-06 $20.14 $20.14 $19.95 $19.95 $19.62 600
2020-02-05 $20.12 $20.12 $19.93 $19.93 $19.60 975
2020-02-04 $19.83 $19.91 $19.83 $19.84 $19.51 1,767
2020-02-03 $18.98 $18.98 $18.86 $18.86 $18.55 1,375
2020-01-31 $19.04 $19.04 $19.04 $19.04 $18.72 440
2020-01-30 $19.09 $19.34 $19.09 $19.34 $19.02 155
2020-01-29 $19.63 $19.63 $19.63 $19.63 $19.30 0
2020-01-28 $19.53 $19.53 $19.51 $19.51 $19.19 564
2020-01-27 $19.27 $19.50 $19.27 $19.50 $19.17 1,770
2020-01-24 $20.65 $20.69 $20.53 $20.53 $20.19 690
2020-01-23 $20.64 $20.77 $20.64 $20.77 $20.42 2,190
2020-01-22 $21.25 $21.33 $21.25 $21.33 $20.97 1,706
2020-01-21 $21.30 $21.30 $21.22 $21.22 $20.87 1,613
2020-01-17 $21.78 $21.80 $21.78 $21.80 $21.44 659
2020-01-16 $21.69 $21.69 $21.69 $21.69 $21.33 96
2020-01-15 $21.68 $21.68 $21.65 $21.65 $21.29 917
2020-01-14 $21.81 $21.81 $21.72 $21.78 $21.42 4,075
2020-01-13 $21.81 $21.92 $21.81 $21.92 $21.56 1,789
2020-01-10 $21.49 $21.49 $21.45 $21.45 $21.09 479
2020-01-09 $21.45 $21.45 $21.45 $21.45 $21.09 202
2020-01-08 $21.19 $21.34 $21.19 $21.29 $20.94 950
2020-01-07 $21.34 $21.34 $21.34 $21.34 $20.98 41
2020-01-06 $21.29 $21.29 $21.24 $21.24 $20.89 302
2020-01-03 $21.15 $21.19 $21.15 $21.19 $20.83 208
2020-01-02 $21.33 $21.33 $21.33 $21.33 $20.98 300
2019-12-31 $20.99 $21.01 $20.99 $21.01 $20.66 509
2019-12-30 $20.77 $20.77 $20.73 $20.73 $20.39 1,095
2019-12-27 $20.53 $20.58 $20.48 $20.56 $20.22 5,003
2019-12-26 $20.49 $20.51 $20.47 $20.51 $20.17 2,665
2019-12-24 $20.29 $20.29 $20.29 $20.29 $19.95 103
2019-12-23 $20.17 $20.19 $20.11 $20.11 $19.78 3,221
2019-12-20 $20.46 $20.52 $20.30 $20.52 $20.18 8,021
2019-12-19 $20.58 $20.58 $20.30 $20.43 $20.09 9,100
2019-12-18 $20.67 $20.67 $20.40 $20.49 $20.15 34,555
2019-12-17 $20.95 $21.02 $20.95 $21.02 $20.30 252
2019-12-16 $20.69 $20.70 $20.69 $20.70 $19.99 550
2019-12-13 $20.65 $20.88 $20.45 $20.55 $19.84 5,478
2019-12-12 $20.35 $20.45 $20.35 $20.45 $19.75 1,050
2019-12-11 $20.19 $20.23 $20.19 $20.23 $19.54 500
2019-12-10 $20.23 $20.23 $20.23 $20.23 $19.53 0
2019-12-09 $20.09 $20.13 $20.05 $20.05 $19.36 2,505
2019-12-06 $20.22 $20.22 $20.22 $20.22 $19.53 199
2019-12-05 $20.02 $20.02 $20.02 $20.02 $19.33 0
2019-12-04 $19.88 $19.90 $19.88 $19.90 $19.22 100
2019-12-03 $19.58 $19.68 $19.58 $19.68 $19.01 746
2019-12-02 $19.75 $19.75 $19.75 $19.75 $19.07 410
2019-11-29 $19.77 $19.77 $19.77 $19.77 $19.09 50
2019-11-27 $20.00 $20.12 $20.00 $20.12 $19.43 804
2019-11-26 $20.01 $20.06 $20.01 $20.06 $19.37 13,807
2019-11-25 $19.95 $19.95 $19.89 $19.89 $19.21 1,200
2019-11-22 $19.80 $19.80 $19.80 $19.80 $19.12 50
2019-11-21 $20.02 $20.02 $20.02 $20.02 $19.34 0
2019-11-20 $20.03 $20.03 $20.03 $20.03 $19.35 105
2019-11-19 $20.09 $20.18 $20.08 $20.18 $19.49 301
2019-11-18 $19.97 $20.00 $19.97 $19.98 $19.29 801
2019-11-15 $20.00 $20.00 $19.98 $19.98 $19.30 151
2019-11-14 $20.14 $20.14 $20.14 $20.14 $19.45 50
2019-11-13 $20.03 $20.07 $19.97 $20.07 $19.38 4,855
2019-11-12 $20.17 $20.17 $20.09 $20.09 $19.41 202
2019-11-11 $20.22 $20.25 $20.22 $20.25 $19.56 600
2019-11-08 $20.59 $20.59 $20.59 $20.59 $19.88 33
2019-11-07 $20.79 $20.79 $20.71 $20.72 $20.01 655
2019-11-06 $20.60 $20.60 $20.51 $20.51 $19.80 210
2019-11-05 $20.59 $20.59 $20.59 $20.59 $19.88 25
2019-11-04 $20.41 $20.56 $20.41 $20.55 $19.85 2,123
2019-11-01 $20.27 $20.27 $20.27 $20.27 $19.57 141
2019-10-31 $19.90 $19.90 $19.90 $19.90 $19.22 0
2019-10-30 $19.83 $19.97 $19.83 $19.97 $19.29 650
2019-10-29 $19.99 $19.99 $19.99 $19.99 $19.31 20
2019-10-28 $20.17 $20.17 $20.17 $20.17 $19.48 40
2019-10-25 $20.03 $20.03 $19.99 $19.99 $19.31 350
2019-10-24 $19.81 $19.81 $19.81 $19.81 $19.13 50
2019-10-23 $19.85 $19.93 $19.85 $19.93 $19.24 673
2019-10-22 $19.89 $19.92 $19.89 $19.92 $19.24 300
2019-10-21 $19.91 $19.92 $19.91 $19.92 $19.23 347
2019-10-18 $19.82 $19.82 $19.76 $19.76 $19.08 988
2019-10-17 $20.13 $20.13 $20.10 $20.10 $19.41 125
2019-10-16 $20.00 $20.04 $20.00 $20.04 $19.36 1,007
2019-10-15 $20.18 $20.21 $20.18 $20.19 $19.50 442
2019-10-14 $20.29 $20.29 $20.25 $20.25 $19.56 177
2019-10-11 $20.11 $20.11 $20.11 $20.11 $19.42 2
2019-10-10 $19.83 $19.84 $19.83 $19.84 $19.17 200
2019-10-09 $19.45 $19.55 $19.44 $19.48 $18.81 1,110
2019-10-08 $19.21 $19.23 $19.21 $19.23 $18.57 500
2019-10-07 $19.46 $19.46 $19.43 $19.43 $18.77 536
2019-10-04 $19.32 $19.40 $19.32 $19.40 $18.74 400
2019-10-03 $19.24 $19.41 $19.24 $19.37 $18.71 4,165
2019-10-02 $19.18 $19.18 $19.18 $19.18 $18.52 300
2019-10-01 $19.35 $19.35 $19.21 $19.21 $18.55 1,427
2019-09-30 $19.35 $19.35 $19.32 $19.32 $18.66 1,102
2019-09-27 $19.36 $19.36 $19.36 $19.36 $18.70 300
2019-09-26 $19.59 $19.59 $19.54 $19.54 $18.87 1,908
2019-09-25 $19.76 $19.76 $19.76 $19.76 $19.08 380
2019-09-24 $19.88 $19.88 $19.88 $19.88 $19.20 0
2019-09-23 $19.77 $19.85 $19.77 $19.83 $19.15 1,864
2019-09-20 $19.96 $19.96 $19.96 $19.96 $19.27 85
2019-09-19 $20.08 $20.10 $20.08 $20.09 $19.41 1,811
2019-09-18 $20.03 $20.03 $20.03 $20.03 $19.34 0
2019-09-17 $20.00 $20.03 $19.97 $20.00 $19.32 1,950
2019-09-16 $20.30 $20.30 $20.27 $20.27 $19.58 500
2019-09-13 $20.52 $20.52 $20.52 $20.52 $19.82 331
2019-09-12 $20.43 $20.43 $20.34 $20.34 $19.64 155
2019-09-11 $20.00 $20.12 $20.00 $20.12 $19.43 994
2019-09-10 $20.28 $20.29 $20.28 $20.29 $19.60 100
2019-09-09 $20.28 $20.28 $20.28 $20.28 $19.59 500
2019-09-06 $20.25 $20.25 $20.25 $20.25 $19.55 100
2019-09-05 $20.01 $20.10 $20.01 $20.10 $19.41 500
2019-09-04 $19.77 $19.77 $19.77 $19.77 $19.10 100
2019-09-03 $19.49 $19.54 $19.48 $19.51 $18.84 500
2019-08-30 $19.42 $19.42 $19.42 $19.42 $18.76 100
2019-08-29 $19.51 $19.55 $19.51 $19.55 $18.88 8,331
2019-08-28 $19.33 $19.39 $19.17 $19.38 $18.71 3,387
2019-08-27 $19.51 $19.53 $19.35 $19.35 $18.69 25,970
2019-08-26 $19.28 $19.28 $19.28 $19.28 $18.62 1
2019-08-23 $19.20 $19.20 $19.20 $19.20 $18.54 300
2019-08-22 $19.47 $19.47 $19.47 $19.47 $18.80 0
2019-08-21 $19.60 $19.60 $19.60 $19.60 $18.93 0
2019-08-20 $19.45 $19.45 $19.45 $19.45 $18.79 0
2019-08-19 $19.44 $19.49 $19.42 $19.42 $18.76 916
2019-08-16 $19.20 $19.24 $19.20 $19.24 $18.58 201
2019-08-15 $18.85 $18.93 $18.84 $18.93 $18.28 5,874
2019-08-14 $19.02 $19.03 $18.92 $18.92 $18.27 1,200
2019-08-13 $19.19 $19.19 $19.19 $19.19 $18.53 206
2019-08-12 $18.69 $18.69 $18.69 $18.69 $18.05 800
2019-08-09 $18.75 $18.75 $18.60 $18.60 $17.96 400
2019-08-08 $18.81 $18.85 $18.75 $18.85 $18.21 1,661
2019-08-07 $18.71 $18.71 $18.71 $18.71 $18.07 1
2019-08-06 $18.60 $18.66 $18.60 $18.66 $18.02 530
2019-08-05 $18.58 $18.58 $18.38 $18.38 $17.75 2,160
2019-08-02 $19.51 $19.52 $19.34 $19.34 $18.68 1,673
2019-08-01 $20.00 $20.00 $19.28 $19.28 $18.62 540
2019-07-31 $20.17 $20.17 $20.00 $20.00 $19.32 200
2019-07-30 $20.12 $20.12 $20.11 $20.12 $19.43 1,090
2019-07-29 $20.32 $20.32 $20.32 $20.32 $19.63 210
2019-07-26 $20.27 $20.35 $20.27 $20.28 $19.59 18,462
2019-07-25 $20.08 $20.08 $20.08 $20.08 $19.39 0
2019-07-24 $20.07 $20.07 $20.07 $20.07 $19.38 0
2019-07-23 $19.96 $19.96 $19.96 $19.96 $19.28 0
2019-07-22 $19.83 $19.83 $19.83 $19.83 $19.15 5
2019-07-19 $19.88 $19.88 $19.88 $19.88 $19.20 0
2019-07-18 $19.87 $19.87 $19.87 $19.87 $19.19 49
2019-07-17 $19.90 $19.90 $19.90 $19.90 $19.22 0
2019-07-16 $19.91 $19.95 $19.91 $19.95 $19.27 475
2019-07-15 $19.92 $20.06 $19.92 $20.06 $19.38 620
2019-07-12 $19.80 $19.80 $19.79 $19.79 $19.11 400
2019-07-11 $19.76 $19.76 $19.76 $19.76 $19.08 0
2019-07-10 $19.80 $19.80 $19.80 $19.80 $19.12 951
2019-07-09 $19.91 $19.91 $19.83 $19.83 $19.15 650
2019-07-08 $19.79 $19.82 $19.79 $19.82 $19.14 500
2019-07-05 $20.13 $20.13 $20.13 $20.13 $19.44 76
2019-07-03 $20.40 $20.40 $20.37 $20.39 $19.69 700
2019-07-02 $20.44 $20.51 $20.44 $20.51 $19.80 639
2019-07-01 $20.64 $20.64 $20.56 $20.56 $19.85 1,057
2019-06-28 $20.04 $20.04 $20.04 $20.04 $19.36 0
2019-06-27 $20.00 $20.01 $20.00 $20.01 $19.32 451
2019-06-26 $19.82 $19.82 $19.82 $19.82 $19.14 0
2019-06-25 $19.71 $19.71 $19.71 $19.71 $19.04 70
2019-06-24 $20.07 $20.07 $20.07 $20.07 $19.38 351
2019-06-21 $19.96 $19.96 $19.96 $19.96 $19.28 26
2019-06-20 $20.04 $20.04 $20.04 $20.04 $19.36 1
2019-06-19 $19.43 $19.43 $19.43 $19.43 $18.76 0
2019-06-18 $19.42 $19.42 $19.42 $19.42 $18.75 0
2019-06-17 $18.97 $18.97 $18.97 $18.97 $18.32 0
2019-06-14 $18.77 $18.77 $18.77 $18.77 $18.12 0
2019-06-13 $19.11 $19.12 $19.01 $19.01 $18.36 1,164
2019-06-12 $19.07 $19.10 $18.97 $18.97 $18.32 7,027
2019-06-11 $19.23 $19.28 $19.17 $19.17 $18.51 16,606
2019-06-10 $18.68 $18.68 $18.66 $18.66 $18.02 600
2019-06-07 $18.58 $18.60 $18.56 $18.60 $17.96 966
2019-06-06 $18.48 $18.52 $18.48 $18.48 $17.85 1,524
2019-06-05 $18.62 $18.62 $18.62 $18.62 $17.98 300
2019-06-04 $18.70 $18.74 $18.70 $18.72 $18.08 5,320
2019-06-03 $18.90 $18.90 $18.90 $18.90 $18.26 0
2019-05-31 $18.70 $18.70 $18.70 $18.70 $18.06 700
2019-05-30 $18.77 $18.77 $18.77 $18.77 $18.13 0
2019-05-29 $18.73 $18.90 $18.73 $18.90 $18.25 12,867
2019-05-28 $18.71 $18.91 $18.66 $18.66 $18.02 190,897
2019-05-24 $18.40 $18.40 $18.40 $18.40 $17.77 301
2019-05-23 $18.50 $18.56 $18.50 $18.52 $17.89 3,756
2019-05-22 $18.80 $18.86 $18.79 $18.79 $18.15 1,199
2019-05-21 $18.79 $18.79 $18.59 $18.66 $18.02 2,340
2019-05-20 $18.49 $18.49 $18.45 $18.45 $17.82 6,054
2019-05-17 $18.82 $18.82 $18.70 $18.70 $18.06 2,910
2019-05-16 $19.53 $19.53 $19.30 $19.30 $18.64 810
2019-05-15 $18.81 $18.94 $18.81 $18.94 $18.30 500
2019-05-14 $18.72 $18.83 $18.72 $18.83 $18.19 713
2019-05-13 $18.32 $18.32 $18.21 $18.21 $17.59 706
2019-05-10 $18.97 $19.08 $18.71 $19.06 $18.41 17,104
2019-05-09 $18.39 $18.95 $18.39 $18.83 $18.19 10,982
2019-05-08 $18.91 $19.22 $18.91 $18.95 $18.30 34,151
2019-05-07 $19.39 $19.39 $18.97 $19.09 $18.44 32,452
2019-05-06 $19.66 $19.76 $19.66 $19.76 $19.08 1,123
2019-05-03 $20.69 $20.87 $20.68 $20.76 $20.05 9,443
2019-05-02 $20.61 $20.64 $20.45 $20.45 $19.75 9,589
2019-05-01 $20.57 $20.83 $20.57 $20.58 $19.87 24,069
2019-04-30 $20.60 $20.62 $20.47 $20.57 $19.87 78,602
2019-04-29 $20.69 $20.69 $20.12 $20.30 $19.61 639,448
2019-04-26 $20.72 $20.72 $20.72 $20.72 $20.01 117
2019-04-25 $20.60 $20.65 $20.60 $20.65 $19.94 252
2019-04-24 $21.13 $21.13 $21.13 $21.13 $20.41 19
2019-04-23 $21.21 $21.31 $21.10 $21.30 $20.57 34,789
2019-04-22 $21.47 $21.47 $21.41 $21.41 $20.68 2,401
2019-04-18 $21.57 $21.70 $21.57 $21.68 $20.94 616
2019-04-17 $21.84 $21.89 $21.81 $21.81 $21.06 1,787
2019-04-16 $21.66 $21.66 $21.61 $21.61 $20.87 1,837
2019-04-15 $21.08 $21.08 $21.00 $21.03 $20.31 1,175
2019-04-12 $21.34 $21.53 $21.34 $21.48 $20.74 21,455
2019-04-11 $21.50 $21.50 $21.00 $21.09 $20.37 9,419
2019-04-10 $21.56 $21.80 $21.53 $21.67 $20.93 10,416
2019-04-09 $21.74 $21.74 $21.61 $21.61 $20.87 1,265
2019-04-08 $21.80 $21.82 $21.70 $21.79 $21.05 13,665
2019-04-05 $21.90 $21.98 $21.87 $21.93 $21.18 3,155
2019-04-04 $21.66 $21.77 $21.52 $21.77 $21.02 10,828
2019-04-03 $21.37 $21.55 $21.37 $21.49 $20.75 878
2019-04-02 $21.02 $21.21 $20.98 $21.05 $20.33 25,490
2019-04-01 $21.28 $21.33 $21.23 $21.33 $20.60 1,437
2019-03-29 $20.70 $20.70 $20.57 $20.57 $19.87 1,788
2019-03-28 $19.88 $19.91 $19.75 $19.89 $19.21 18,640
2019-03-27 $20.21 $20.21 $19.79 $19.85 $19.17 167,524
2019-03-26 $19.89 $20.61 $19.86 $20.60 $19.90 1,164,893
2019-03-25 $20.00 $20.00 $20.00 $20.00 $19.31 1,000
2019-03-22 $20.10 $20.10 $20.10 $20.10 $19.41 15,194
2019-03-21 $20.52 $20.54 $20.52 $20.54 $19.84 570
2019-03-20 $20.33 $20.56 $20.33 $20.45 $19.75 1,141
2019-03-19 $20.42 $20.42 $20.42 $20.42 $19.72 1
2019-03-18 $20.51 $20.53 $20.51 $20.53 $19.83 601
2019-03-15 $19.94 $20.01 $19.94 $20.01 $19.32 1,404
2019-03-14 $19.71 $19.74 $19.66 $19.71 $19.04 1,334
2019-03-13 $19.88 $19.92 $19.88 $19.92 $19.24 2,221
2019-03-12 $20.12 $20.12 $20.09 $20.12 $19.43 604
2019-03-11 $19.97 $20.18 $19.97 $20.11 $19.42 6,898
2019-03-08 $19.31 $19.52 $19.27 $19.31 $18.65 78,461
2019-03-07 $20.00 $20.76 $19.71 $20.76 $20.05 574,010
2019-03-06 $20.75 $20.75 $20.39 $20.39 $19.69 871
2019-03-05 $21.05 $22.28 $20.53 $21.07 $20.34 12,749
2019-03-04 $20.19 $20.44 $20.17 $20.44 $19.74 51,231
2019-03-01 $20.07 $20.07 $20.01 $20.05 $19.36 3,264
2019-02-28 $19.57 $19.58 $19.55 $19.57 $18.90 16,100
2019-02-27 $19.58 $19.72 $19.58 $19.72 $19.05 510
2019-02-26 $19.91 $19.91 $19.90 $19.90 $19.22 200
2019-02-25 $20.09 $20.09 $19.85 $20.00 $19.32 3,100
2019-02-22 $18.93 $19.01 $18.93 $19.01 $18.36 125
2019-02-21 $18.45 $18.46 $18.45 $18.46 $17.83 1,004
2019-02-20 $18.67 $18.67 $18.67 $18.67 $18.03 3
2019-02-19 $18.67 $18.68 $18.61 $18.61 $17.97 1,080
2019-02-15 $18.07 $18.07 $18.07 $18.07 $17.45 0
2019-02-14 $18.20 $18.20 $18.20 $18.20 $17.58 200
2019-02-13 $18.06 $18.20 $18.06 $18.20 $17.58 615
2019-02-12 $17.79 $17.85 $17.79 $17.85 $17.24 199
2019-02-11 $17.73 $17.73 $17.73 $17.73 $17.13 0
2019-02-08 $17.30 $17.30 $17.30 $17.30 $16.71 0
2019-02-07 $17.42 $17.53 $17.32 $17.32 $16.73 1,400
2019-02-06 $17.49 $17.49 $17.49 $17.49 $16.89 0
2019-02-05 $17.61 $17.61 $17.61 $17.61 $17.01 2
2019-02-04 $17.53 $17.53 $17.47 $17.49 $16.89 204
2019-02-01 $17.50 $17.50 $17.50 $17.50 $16.90 3
2019-01-31 $17.34 $17.53 $17.34 $17.53 $16.93 385
2019-01-30 $17.31 $17.31 $17.31 $17.31 $16.72 0
2019-01-29 $17.14 $17.14 $17.14 $17.14 $16.55 200
2019-01-28 $17.11 $17.11 $17.11 $17.11 $16.53 200
2019-01-25 $17.24 $17.24 $17.24 $17.24 $16.65 25
2019-01-24 $16.96 $16.96 $16.96 $16.96 $16.38 100
2019-01-23 $16.98 $16.98 $16.98 $16.98 $16.40 0
2019-01-22 $16.67 $16.67 $16.67 $16.67 $16.10 0
2019-01-18 $16.95 $16.98 $16.95 $16.98 $16.40 190
2019-01-17 $16.91 $16.91 $16.91 $16.91 $16.33 0
2019-01-16 $16.82 $16.91 $16.82 $16.91 $16.33 100
2019-01-15 $16.78 $16.78 $16.78 $16.78 $16.21 2
2019-01-14 $16.51 $16.51 $16.51 $16.51 $15.94 25
2019-01-11 $16.65 $16.65 $16.65 $16.65 $16.08 0
2019-01-10 $16.54 $16.54 $16.54 $16.54 $15.98 1
2019-01-09 $16.55 $16.55 $16.54 $16.54 $15.98 288
2019-01-08 $16.28 $16.28 $16.21 $16.21 $15.65 290
2019-01-07 $16.24 $16.24 $16.24 $16.24 $15.68 200
2019-01-04 $16.02 $16.26 $16.02 $16.26 $15.71 381
2019-01-03 $15.60 $15.60 $15.60 $15.60 $15.07 25
2019-01-02 $15.77 $15.77 $15.77 $15.77 $15.23 200
2018-12-31 $15.84 $15.84 $15.84 $15.84 $15.30 1
2018-12-28 $15.88 $15.88 $15.88 $15.88 $15.34 4
2018-12-27 $15.75 $15.75 $15.75 $15.75 $15.21 6
2018-12-26 $15.87 $15.87 $15.66 $15.85 $15.31 3,209
2018-12-24 $15.72 $15.74 $15.70 $15.71 $15.17 3,880
2018-12-21 $15.62 $15.62 $15.62 $15.62 $15.09 300
2018-12-20 $15.93 $15.97 $15.93 $15.97 $15.43 100
2018-12-19 $16.24 $16.28 $15.80 $16.02 $15.47 58,991
2018-12-18 $16.61 $16.61 $16.58 $16.58 $15.84 601
2018-12-17 $16.60 $16.60 $16.48 $16.54 $15.81 5,420
2018-12-14 $16.74 $16.74 $16.72 $16.72 $15.98 400
2018-12-13 $16.95 $17.00 $16.93 $17.00 $16.25 607
2018-12-12 $16.83 $16.83 $16.83 $16.83 $16.08 615
2018-12-11 $16.61 $16.75 $16.61 $16.75 $16.01 710
2018-12-10 $16.41 $16.61 $16.32 $16.61 $15.87 1,031
2018-12-07 $16.62 $16.62 $16.62 $16.62 $15.88 300
2018-12-06 $16.65 $16.65 $16.65 $16.65 $15.91 125
2018-12-04 $17.07 $17.07 $17.02 $17.02 $16.27 400
2018-12-03 $16.57 $16.57 $16.57 $16.57 $15.84 15
2018-11-30 $16.50 $16.57 $16.49 $16.57 $15.84 1,847
2018-11-29 $16.37 $16.42 $16.37 $16.41 $15.68 722
2018-11-28 $16.51 $16.72 $16.51 $16.72 $15.98 400
2018-11-27 $16.35 $16.35 $16.35 $16.35 $15.63 300
2018-11-26 $16.43 $16.43 $16.43 $16.43 $15.70 303
2018-11-23 $16.36 $16.36 $16.36 $16.36 $15.63 300
2018-11-21 $16.86 $16.86 $16.86 $16.86 $16.11 300
2018-11-20 $16.56 $16.56 $16.56 $16.56 $15.83 300
2018-11-19 $17.02 $17.02 $17.02 $17.02 $16.27 300
2018-11-16 $17.09 $17.15 $17.09 $17.15 $16.39 400
2018-11-15 $16.80 $16.90 $16.80 $16.90 $16.15 500
2018-11-14 $16.65 $16.65 $16.60 $16.62 $15.88 800
2018-11-13 $16.88 $16.88 $16.88 $16.88 $16.13 200
2018-11-12 $16.56 $16.56 $16.39 $16.39 $15.66 457
2018-11-09 $16.26 $16.36 $16.26 $16.36 $15.63 700
2018-11-08 $16.76 $16.76 $16.61 $16.64 $15.90 1,085
2018-11-07 $16.96 $17.11 $16.96 $17.11 $16.35 1,071
2018-11-06 $16.96 $16.96 $16.96 $16.96 $16.21 201
2018-11-05 $16.98 $16.98 $16.96 $16.98 $16.23 702
2018-11-02 $17.05 $17.09 $17.05 $17.09 $16.33 2,202
2018-11-01 $17.02 $17.10 $17.02 $17.10 $16.34 1,901
2018-10-31 $16.53 $16.58 $16.53 $16.58 $15.84 700
2018-10-30 $16.04 $16.06 $16.04 $16.06 $15.35 328
2018-10-29 $16.20 $16.20 $16.03 $16.03 $15.32 1,388
2018-10-26 $16.59 $16.60 $16.59 $16.60 $15.86 300
2018-10-25 $16.76 $16.76 $16.76 $16.76 $16.02 650
2018-10-24 $16.65 $16.65 $16.43 $16.43 $15.70 700
2018-10-23 $16.69 $16.69 $16.69 $16.69 $15.95 300
2018-10-22 $17.06 $17.06 $17.03 $17.03 $16.27 1,401
2018-10-19 $16.45 $16.46 $16.43 $16.43 $15.70 1,200
2018-10-18 $15.77 $15.77 $15.77 $15.77 $15.07 320
2018-10-17 $16.75 $16.75 $16.75 $16.75 $16.01 0
2018-10-16 $16.75 $16.75 $16.75 $16.75 $16.01 15
2018-10-15 $16.75 $16.75 $16.75 $16.75 $16.01 0
2018-10-12 $16.75 $16.75 $16.75 $16.75 $16.01 83
2018-10-11 $16.75 $16.75 $16.75 $16.75 $16.01 103
2018-10-10 $16.99 $16.99 $16.75 $16.75 $16.01 303
2018-10-09 $17.11 $17.11 $17.11 $17.11 $16.35 495
2018-10-08 $17.11 $17.21 $17.11 $17.21 $16.45 402
2018-10-05 $17.45 $17.45 $17.36 $17.37 $16.60 653
2018-10-04 $17.30 $17.30 $17.30 $17.30 $16.53 300
2018-10-03 $17.80 $17.80 $17.80 $17.80 $17.01 0
2018-10-02 $17.80 $17.80 $17.80 $17.80 $17.01 200
2018-10-01 $18.07 $18.07 $18.07 $18.07 $17.27 220
2018-09-28 $18.15 $18.15 $18.10 $18.10 $17.30 769
2018-09-27 $18.11 $18.11 $18.11 $18.11 $17.30 0
2018-09-26 $18.20 $18.20 $18.11 $18.11 $17.30 582
2018-09-25 $17.90 $17.90 $17.88 $17.88 $17.09 476
2018-09-24 $17.86 $17.86 $17.86 $17.86 $17.07 196
2018-09-21 $17.99 $17.99 $17.99 $17.99 $17.19 300
2018-09-20 $17.59 $17.59 $17.59 $17.59 $16.81 203
2018-09-19 $17.74 $17.74 $17.74 $17.74 $16.95 200
2018-09-18 $17.20 $17.20 $17.20 $17.20 $16.44 100
2018-09-17 $17.06 $17.06 $16.80 $17.01 $16.25 5,100
2018-09-14 $17.17 $17.17 $17.17 $17.17 $16.41 332
2018-09-13 $17.19 $17.19 $17.19 $17.19 $16.43 100
2018-09-12 $16.93 $17.10 $16.93 $17.10 $16.34 787
2018-09-11 $16.96 $16.96 $16.92 $16.93 $16.18 1,400
2018-09-10 $17.07 $17.09 $17.07 $17.09 $16.33 1,400
2018-09-07 $17.21 $17.29 $17.21 $17.25 $16.49 1,049
2018-09-06 $17.35 $17.35 $17.35 $17.35 $16.58 1,383
2018-09-05 $17.37 $17.38 $17.37 $17.38 $16.61 444
2018-09-04 $17.68 $17.69 $17.68 $17.69 $16.91 401
2018-08-31 $17.50 $17.50 $17.50 $17.50 $16.72 180
2018-08-30 $17.50 $17.50 $17.50 $17.50 $16.72 300
2018-08-29 $17.85 $17.85 $17.85 $17.85 $17.06 304
2018-08-28 $17.99 $17.99 $17.99 $17.99 $17.19 625
2018-08-27 $18.17 $18.17 $18.17 $18.17 $17.36 302
2018-08-24 $17.59 $17.59 $17.58 $17.58 $16.80 430
2018-08-23 $17.28 $17.28 $17.28 $17.28 $16.51 200
2018-08-22 $17.55 $17.55 $17.55 $17.55 $16.77 2
2018-08-21 $17.53 $17.55 $17.52 $17.55 $16.77 574
2018-08-20 $17.20 $17.20 $17.20 $17.20 $16.44 131
2018-08-17 $17.03 $17.08 $16.99 $17.07 $16.31 1,930
2018-08-16 $17.16 $17.16 $17.16 $17.16 $16.40 300
2018-08-15 $17.18 $17.18 $17.04 $17.04 $16.28 2,572
2018-08-14 $17.67 $17.67 $17.67 $17.67 $16.89 101
2018-08-13 $17.84 $17.84 $17.73 $17.73 $16.94 960
2018-08-10 $17.92 $17.93 $17.92 $17.93 $17.14 427
2018-08-09 $18.09 $18.09 $18.06 $18.07 $17.27 3,571
2018-08-08 $17.60 $17.60 $17.58 $17.58 $16.80 1,103
2018-08-07 $17.84 $17.84 $17.84 $17.84 $17.05 110
2018-08-06 $17.25 $17.25 $17.25 $17.25 $16.48 473
2018-08-03 $17.62 $17.71 $17.45 $17.59 $16.81 3,600
2018-08-02 $17.64 $17.71 $17.64 $17.71 $16.92 351
2018-08-01 $18.16 $18.17 $18.12 $18.12 $17.32 600
2018-07-31 $18.60 $18.69 $18.60 $18.61 $17.78 4,520
2018-07-30 $18.56 $18.56 $18.56 $18.56 $17.73 0
2018-07-27 $18.56 $18.56 $18.56 $18.56 $17.73 100
2018-07-26 $18.63 $18.63 $18.63 $18.63 $17.80 281
2018-07-25 $19.01 $19.01 $19.01 $19.01 $18.17 600
2018-07-24 $18.92 $18.93 $18.89 $18.93 $18.09 1,795
2018-07-23 $18.55 $18.55 $18.47 $18.55 $17.73 3,600
2018-07-20 $18.31 $18.49 $18.31 $18.49 $17.67 300
2018-07-19 $18.17 $18.17 $18.10 $18.10 $17.30 884
2018-07-18 $18.48 $18.48 $18.48 $18.48 $17.66 3
2018-07-17 $18.43 $18.48 $18.43 $18.48 $17.66 434
2018-07-16 $18.65 $18.65 $18.48 $18.48 $17.66 564
2018-07-13 $18.77 $18.88 $18.62 $18.88 $18.04 13,101
2018-07-12 $18.67 $18.67 $18.67 $18.67 $17.84 0
2018-07-11 $18.67 $18.67 $18.67 $18.67 $17.84 51
2018-07-10 $18.76 $18.76 $18.66 $18.67 $17.84 540,986
2018-07-09 $18.75 $18.75 $18.75 $18.75 $17.92 300
2018-07-06 $18.00 $18.00 $18.00 $18.00 $17.21 9
2018-07-05 $18.00 $18.00 $18.00 $18.00 $17.21 481
2018-07-03 $18.94 $18.94 $18.94 $18.94 $18.10 11
2018-07-02 $18.94 $18.94 $18.94 $18.94 $18.10 0
2018-06-29 $18.94 $18.94 $18.94 $18.94 $18.10 172
2018-06-28 $18.45 $18.54 $18.45 $18.54 $17.72 4,632
2018-06-27 $18.69 $18.69 $18.69 $18.69 $17.86 261
2018-06-26 $19.37 $19.37 $19.37 $19.37 $18.51 0
2018-06-25 $19.52 $19.52 $19.37 $19.37 $18.51 7,435
2018-06-22 $19.92 $19.93 $19.87 $19.87 $18.99 1,075
2018-06-21 $19.84 $19.85 $19.76 $19.76 $18.88 802
2018-06-20 $20.03 $20.03 $20.03 $20.03 $19.14 312
2018-06-19 $19.76 $19.86 $19.76 $19.86 $18.98 690
2018-06-18 $20.61 $20.63 $20.52 $20.52 $19.61 4,600
2018-06-15 $20.74 $20.76 $20.72 $20.73 $19.81 1,037
2018-06-14 $20.87 $20.87 $20.87 $20.87 $19.94 100
2018-06-13 $20.87 $20.87 $20.87 $20.87 $19.94 0
2018-06-12 $20.87 $20.87 $20.87 $20.87 $19.94 0
2018-06-11 $20.87 $20.87 $20.87 $20.87 $19.94 300
2018-06-08 $20.84 $20.84 $20.84 $20.84 $19.92 303
2018-06-07 $21.15 $21.15 $21.15 $21.15 $20.21 305
2018-06-06 $20.87 $20.87 $20.87 $20.87 $19.94 7
2018-06-05 $20.87 $20.87 $20.87 $20.87 $19.94 4
2018-06-04 $20.87 $20.87 $20.87 $20.87 $19.94 0
2018-06-01 $20.87 $20.87 $20.87 $20.87 $19.94 0
2018-05-31 $20.87 $20.87 $20.87 $20.87 $19.94 421
2018-05-30 $21.01 $21.01 $21.01 $21.01 $20.08 71
2018-05-29 $21.01 $21.01 $21.01 $21.01 $20.08 2
2018-05-25 $21.01 $21.01 $21.01 $21.01 $20.08 1
2018-05-24 $21.00 $21.02 $21.00 $21.01 $20.08 6,838
2018-05-23 $20.99 $20.99 $20.98 $20.98 $20.05 447
2018-05-22 $21.49 $21.49 $21.49 $21.49 $20.54 0
2018-05-21 $21.46 $21.54 $21.46 $21.49 $20.54 6,043
2018-05-18 $21.09 $21.09 $21.09 $21.09 $20.15 61
2018-05-17 $21.09 $21.09 $21.09 $21.09 $20.15 200
2018-05-16 $21.26 $21.26 $21.26 $21.26 $20.32 2
2018-05-15 $21.26 $21.26 $21.26 $21.26 $20.32 200
2018-05-14 $21.21 $21.21 $21.21 $21.21 $20.27 0
2018-05-11 $21.21 $21.21 $21.21 $21.21 $20.27 200
2018-05-10 $21.07 $21.07 $21.07 $21.07 $20.14 11
2018-05-09 $21.07 $21.07 $21.07 $21.07 $20.14 100
2018-05-08 $21.04 $21.04 $21.04 $21.04 $20.11 100
2018-05-07 $20.87 $20.87 $20.80 $20.80 $19.88 311
2018-05-04 $20.64 $20.64 $20.64 $20.64 $19.72 200
2018-05-03 $20.55 $20.55 $20.55 $20.55 $19.64 1
2018-05-02 $20.52 $20.55 $20.52 $20.55 $19.64 575
2018-05-01 $20.50 $20.50 $20.50 $20.50 $19.59 100
2018-04-30 $20.64 $20.64 $20.60 $20.60 $19.69 200
2018-04-27 $20.49 $20.58 $20.49 $20.58 $19.67 300
2018-04-26 $20.62 $20.66 $20.62 $20.66 $19.74 300
2018-04-25 $20.88 $20.88 $20.88 $20.88 $19.95 140
2018-04-24 $20.97 $20.97 $20.97 $20.97 $20.04 101
2018-04-23 $20.56 $20.56 $20.56 $20.56 $19.65 5,001
2018-04-20 $20.55 $20.59 $20.37 $20.37 $19.46 2,800
2018-04-19 $20.80 $20.80 $20.80 $20.80 $19.88 225
2018-04-18 $20.63 $20.63 $20.62 $20.62 $19.70 201
2018-04-17 $20.76 $20.76 $20.76 $20.76 $19.84 1
2018-04-16 $20.77 $20.77 $20.76 $20.76 $19.84 421
2018-04-13 $20.99 $20.99 $20.99 $20.99 $20.06 1
2018-04-12 $20.99 $20.99 $20.99 $20.99 $20.06 1
2018-04-11 $20.99 $20.99 $20.99 $20.99 $20.06 0
2018-04-10 $20.99 $20.99 $20.99 $20.99 $20.06 0
2018-04-09 $20.99 $20.99 $20.99 $20.99 $20.06 0
2018-04-06 $20.99 $20.99 $20.99 $20.99 $20.06 200
2018-04-05 $21.31 $21.43 $20.67 $20.67 $19.75 23,617
2018-04-04 $20.91 $20.92 $20.90 $20.90 $19.97 2,701
2018-04-03 $21.10 $21.10 $21.10 $21.10 $20.17 1
2018-04-02 $21.10 $21.10 $21.10 $21.10 $20.17 0
2018-03-29 $21.10 $21.10 $21.10 $21.10 $20.17 1
2018-03-28 $21.10 $21.10 $21.10 $21.10 $20.17 0
2018-03-27 $21.10 $21.10 $21.10 $21.10 $20.17 5
2018-03-26 $21.10 $21.10 $21.10 $21.10 $20.17 3
2018-03-23 $21.20 $21.20 $21.08 $21.10 $20.17 1,165
2018-03-22 $22.09 $22.09 $22.09 $22.09 $21.11 100
2018-03-21 $22.09 $22.09 $22.09 $22.09 $21.11 100
2018-03-20 $22.34 $22.34 $22.32 $22.32 $21.33 1,633
2018-03-19 $22.24 $22.24 $22.24 $22.24 $21.26 1
2018-03-16 $22.24 $22.24 $22.24 $22.24 $21.26 500
2018-03-15 $22.51 $22.51 $22.51 $22.51 $21.51 152
2018-03-14 $22.51 $22.51 $22.51 $22.51 $21.51 25
2018-03-13 $22.42 $22.51 $22.42 $22.51 $21.51 1,300
2018-03-12 $22.67 $22.67 $22.67 $22.67 $21.66 0
2018-03-09 $22.67 $22.67 $22.67 $22.67 $21.66 101
2018-03-08 $22.29 $22.29 $22.29 $22.29 $21.30 101
2018-03-07 $22.17 $22.17 $22.17 $22.17 $21.19 190
2018-03-06 $22.23 $22.23 $22.23 $22.23 $21.24 100
2018-03-05 $21.72 $21.72 $21.72 $21.72 $20.76 900
2018-03-02 $22.33 $22.33 $22.33 $22.33 $21.34 5
2018-03-01 $22.33 $22.33 $22.33 $22.33 $21.34 13
2018-02-28 $22.33 $22.33 $22.33 $22.33 $21.34 30
2018-02-27 $22.33 $22.33 $22.33 $22.33 $21.34 20
2018-02-26 $22.33 $22.33 $22.33 $22.33 $21.34 173
2018-02-23 $22.33 $22.33 $22.33 $22.33 $21.34 0
2018-02-22 $22.32 $22.33 $22.32 $22.33 $21.34 355
2018-02-21 $22.26 $22.26 $22.26 $22.26 $21.27 500
2018-02-20 $22.11 $22.11 $22.10 $22.10 $21.12 300
2018-02-16 $22.39 $22.39 $22.39 $22.39 $21.40 501
2018-02-15 $22.03 $22.03 $22.03 $22.03 $21.05 401
2018-02-14 $21.50 $21.50 $21.50 $21.50 $20.55 1
2018-02-13 $21.41 $21.50 $21.41 $21.50 $20.55 501
2018-02-12 $21.22 $21.28 $21.13 $21.28 $20.34 1,426
2018-02-09 $20.60 $20.60 $20.31 $20.60 $19.69 1,278
2018-02-08 $21.90 $21.90 $21.55 $21.55 $20.59 1,724
2018-02-07 $22.71 $22.71 $22.71 $22.71 $21.70 1
2018-02-06 $22.71 $22.71 $22.71 $22.71 $21.70 154
2018-02-05 $22.71 $22.71 $22.71 $22.71 $21.70 500
2018-02-02 $23.12 $23.12 $23.12 $23.12 $22.09 151
2018-02-01 $23.06 $23.06 $23.06 $23.06 $22.04 270
2018-01-31 $23.37 $23.41 $23.37 $23.40 $22.36 2,451
2018-01-30 $23.21 $23.29 $23.18 $23.29 $22.26 3,610
2018-01-29 $23.58 $23.58 $23.41 $23.45 $22.41 5,941
2018-01-26 $24.10 $24.14 $24.10 $24.14 $23.07 795
2018-01-25 $24.00 $24.00 $23.88 $23.95 $22.89 730
2018-01-24 $24.06 $24.12 $24.06 $24.12 $23.05 403
2018-01-23 $24.00 $24.05 $23.98 $24.05 $22.98 5,300
2018-01-22 $23.80 $23.87 $23.80 $23.87 $22.81 2,503
2018-01-19 $23.47 $23.62 $23.47 $23.62 $22.57 2,746
2018-01-18 $23.42 $23.44 $23.24 $23.32 $22.28 21,540
2018-01-17 $23.32 $23.32 $23.32 $23.32 $22.29 220
2018-01-16 $23.38 $23.38 $23.38 $23.38 $22.34 203
2018-01-12 $23.27 $23.27 $23.21 $23.21 $22.18 495
2018-01-11 $22.99 $22.99 $22.99 $22.99 $21.97 0
2018-01-10 $22.99 $22.99 $22.99 $22.99 $21.97 0
2018-01-09 $22.99 $22.99 $22.99 $22.99 $21.97 112
2018-01-08 $22.88 $22.88 $22.88 $22.88 $21.87 128
2018-01-05 $22.73 $22.77 $22.73 $22.77 $21.76 2,023
2018-01-04 $22.65 $22.69 $22.64 $22.69 $21.68 918
2018-01-03 $22.08 $22.08 $22.08 $22.08 $21.10 46
2018-01-02 $22.08 $22.08 $22.08 $22.08 $21.10 90
2017-12-29 $22.08 $22.08 $22.08 $22.08 $21.10 200
2017-12-28 $22.00 $22.00 $22.00 $22.00 $21.02 152
2017-12-27 $21.84 $21.84 $21.84 $21.84 $20.87 158
2017-12-26 $22.23 $22.23 $22.17 $22.17 $21.19 3,005
2017-12-22 $22.90 $22.90 $22.75 $22.85 $21.31 6,117
2017-12-21 $22.50 $22.50 $22.50 $22.50 $20.98 5
2017-12-20 $22.53 $22.75 $22.50 $22.50 $20.98 6,924
2017-12-19 $22.53 $22.53 $22.47 $22.50 $20.98 813
2017-12-18 $22.55 $22.55 $22.41 $22.48 $20.97 1,694
2017-12-15 $22.46 $22.62 $22.46 $22.60 $21.08 401
2017-12-14 $22.75 $22.75 $22.70 $22.70 $21.17 501
2017-12-13 $22.83 $22.85 $22.83 $22.85 $21.31 705
2017-12-12 $22.59 $22.60 $22.59 $22.60 $21.08 523
2017-12-11 $22.49 $22.49 $22.49 $22.49 $20.97 135
2017-12-08 $22.49 $22.49 $22.49 $22.49 $20.97 200
2017-12-07 $22.25 $22.25 $22.25 $22.25 $20.75 272
2017-12-06 $22.51 $22.51 $22.47 $22.47 $20.96 710
2017-12-05 $22.67 $22.67 $22.67 $22.67 $21.14 171
2017-12-04 $22.50 $22.50 $22.50 $22.50 $20.98 100
2017-12-01 $22.34 $22.34 $22.34 $22.34 $20.83 1,000
2017-11-30 $22.64 $22.64 $22.49 $22.50 $20.99 1,169
2017-11-29 $22.85 $22.85 $22.68 $22.68 $21.15 350
2017-11-28 $22.85 $22.87 $22.83 $22.87 $21.33 2,148
2017-11-27 $22.87 $22.87 $22.81 $22.81 $21.28 7,814
2017-11-24 $23.23 $23.23 $23.11 $23.16 $21.60 1,560
2017-11-22 $23.91 $23.91 $23.91 $23.91 $22.30 264
2017-11-21 $23.81 $24.00 $23.81 $24.00 $22.38 8,594
2017-11-20 $23.32 $23.43 $23.27 $23.41 $21.83 10,154
2017-11-17 $23.27 $23.27 $23.27 $23.27 $21.70 200
2017-11-16 $23.08 $23.08 $23.08 $23.08 $21.52 139
2017-11-15 $22.87 $22.87 $22.87 $22.87 $21.32 200
2017-11-14 $23.20 $23.20 $23.06 $23.06 $21.51 453
2017-11-13 $23.33 $23.38 $23.32 $23.32 $21.75 534
2017-11-10 $23.22 $23.24 $23.22 $23.23 $21.66 5,682
2017-11-09 $22.80 $22.80 $22.80 $22.80 $21.26 10
2017-11-08 $22.80 $22.80 $22.80 $22.80 $21.26 399
2017-11-07 $22.95 $22.96 $22.95 $22.96 $21.41 1,220
2017-11-06 $22.77 $22.78 $22.77 $22.78 $21.24 1,246
2017-11-03 $22.50 $22.50 $22.50 $22.50 $20.98 12
2017-11-02 $22.50 $22.50 $22.50 $22.50 $20.98 100
2017-11-01 $22.63 $22.63 $22.63 $22.63 $21.10 128
2017-10-31 $22.58 $22.69 $22.58 $22.69 $21.16 1,461
2017-10-30 $22.50 $22.50 $22.50 $22.50 $20.98 1
2017-10-27 $22.50 $22.50 $22.50 $22.50 $20.98 5
2017-10-26 $22.50 $22.50 $22.50 $22.50 $20.98 55
2017-10-25 $22.52 $22.52 $22.42 $22.50 $20.98 947
2017-10-24 $22.35 $22.35 $22.35 $22.35 $20.84 296
2017-10-23 $22.09 $22.09 $22.09 $22.09 $20.60 500
2017-10-20 $22.10 $22.17 $22.10 $22.16 $20.67 6,710
2017-10-19 $22.16 $22.16 $22.15 $22.15 $20.65 1,000
2017-10-18 $22.37 $22.38 $22.37 $22.38 $20.87 601
2017-10-17 $21.95 $21.95 $21.95 $21.95 $20.47 4
2017-10-16 $21.95 $21.95 $21.95 $21.95 $20.47 40
2017-10-13 $21.95 $21.95 $21.95 $21.95 $20.47 0
2017-10-12 $21.95 $21.95 $21.95 $21.95 $20.47 1
2017-10-11 $21.95 $21.95 $21.95 $21.95 $20.47 0
2017-10-10 $21.95 $21.96 $21.95 $21.95 $20.47 2,008
2017-10-09 $22.25 $22.25 $22.25 $22.25 $20.75 0
2017-10-06 $22.20 $22.25 $22.20 $22.25 $20.75 450
2017-10-05 $22.21 $22.29 $22.21 $22.29 $20.79 265
2017-10-04 $22.24 $22.24 $22.22 $22.22 $20.72 350
2017-10-03 $22.26 $22.26 $22.25 $22.25 $20.75 1,150
2017-10-02 $21.84 $21.84 $21.83 $21.83 $20.36 453
2017-09-29 $21.61 $21.61 $21.54 $21.54 $20.09 1,070
2017-09-28 $21.46 $21.46 $21.45 $21.45 $20.00 1,501
2017-09-27 $21.49 $21.49 $21.49 $21.49 $20.04 0
2017-09-26 $21.52 $21.52 $21.49 $21.49 $20.04 5,900
2017-09-25 $21.42 $21.42 $21.42 $21.42 $19.98 110
2017-09-22 $21.82 $21.82 $21.82 $21.82 $20.35 2
2017-09-21 $21.82 $21.82 $21.82 $21.82 $20.35 60
2017-09-20 $21.82 $21.82 $21.82 $21.82 $20.35 535
2017-09-19 $21.77 $21.77 $21.74 $21.74 $20.27 385
2017-09-18 $21.89 $21.89 $21.89 $21.89 $20.41 251
2017-09-15 $21.73 $21.73 $21.73 $21.73 $20.27 100
2017-09-14 $21.72 $21.72 $21.72 $21.72 $20.26 100
2017-09-13 $21.70 $21.70 $21.70 $21.70 $20.24 2
2017-09-12 $21.70 $21.70 $21.70 $21.70 $20.24 3
2017-09-11 $21.70 $21.70 $21.70 $21.70 $20.24 91
2017-09-08 $21.70 $21.70 $21.70 $21.70 $20.24 100
2017-09-07 $21.79 $21.79 $21.79 $21.79 $20.32 0
2017-09-06 $21.79 $21.79 $21.79 $21.79 $20.32 3
2017-09-05 $21.79 $21.79 $21.79 $21.79 $20.32 0
2017-09-01 $21.79 $21.79 $21.79 $21.79 $20.32 300
2017-08-31 $21.69 $21.69 $21.68 $21.69 $20.23 430
2017-08-30 $21.72 $21.72 $21.72 $21.72 $20.26 200
2017-08-29 $21.62 $21.62 $21.62 $21.62 $20.16 500
2017-08-28 $21.77 $21.79 $21.77 $21.79 $20.32 1,610
2017-08-25 $21.57 $21.57 $21.56 $21.57 $20.11 1,000
2017-08-24 $21.18 $21.18 $21.18 $21.18 $19.75 0
2017-08-23 $21.23 $21.23 $21.18 $21.18 $19.75 1,201
2017-08-22 $21.32 $21.32 $21.28 $21.28 $19.85 900
2017-08-21 $21.18 $21.18 $21.18 $21.18 $19.75 200
2017-08-18 $21.08 $21.08 $21.08 $21.08 $19.66 400
2017-08-17 $20.95 $20.95 $20.95 $20.95 $19.54 200
2017-08-16 $21.03 $21.03 $20.99 $20.99 $19.58 650
2017-08-15 $20.88 $20.92 $20.88 $20.88 $19.47 874
2017-08-14 $20.87 $20.87 $20.87 $20.87 $19.46 203
2017-08-11 $20.70 $20.70 $20.70 $20.70 $19.31 690
2017-08-10 $20.94 $20.94 $20.90 $20.90 $19.49 444
2017-08-09 $21.05 $21.05 $21.05 $21.05 $19.63 221
2017-08-08 $21.10 $21.10 $21.10 $21.10 $19.67 25
2017-08-07 $21.10 $21.10 $21.10 $21.10 $19.67 1
2017-08-04 $21.10 $21.10 $21.10 $21.10 $19.67 151
2017-08-03 $21.19 $21.19 $21.19 $21.19 $19.76 151
2017-08-02 $21.32 $21.32 $21.32 $21.32 $19.88 300
2017-08-01 $21.12 $21.12 $21.12 $21.12 $19.69 0
2017-07-31 $21.12 $21.12 $21.12 $21.12 $19.69 0
2017-07-28 $21.13 $21.13 $21.12 $21.12 $19.69 475
2017-07-27 $21.02 $21.02 $21.02 $21.02 $19.60 100
2017-07-26 $21.03 $21.03 $21.03 $21.03 $19.61 254
2017-07-25 $21.14 $21.14 $21.14 $21.14 $19.72 3
2017-07-24 $21.14 $21.14 $21.14 $21.14 $19.72 54
2017-07-21 $21.19 $21.21 $21.14 $21.14 $19.72 800
2017-07-20 $21.19 $21.23 $21.18 $21.23 $19.80 1,600
2017-07-19 $21.03 $21.04 $21.02 $21.03 $19.61 1,130
2017-07-18 $20.75 $20.75 $20.75 $20.75 $19.35 1,686
2017-07-17 $21.10 $21.10 $21.10 $21.10 $19.68 117
2017-07-14 $21.10 $21.10 $21.09 $21.10 $19.68 739
2017-07-13 $20.94 $20.94 $20.90 $20.92 $19.51 1,070
2017-07-12 $20.84 $20.84 $20.84 $20.84 $19.44 264
2017-07-11 $20.90 $20.90 $20.78 $20.81 $19.41 1,450
2017-07-10 $20.73 $20.73 $20.73 $20.73 $19.33 210
2017-07-07 $20.68 $20.68 $20.68 $20.68 $19.29 0
2017-07-06 $20.68 $20.68 $20.68 $20.68 $19.29 113
2017-07-05 $20.58 $20.58 $20.58 $20.58 $19.19 0
2017-07-03 $20.58 $20.58 $20.58 $20.58 $19.19 10
2017-06-30 $20.58 $20.58 $20.58 $20.58 $19.19 150
2017-06-29 $20.58 $20.58 $20.58 $20.58 $19.19 10
2017-06-28 $20.61 $20.61 $20.58 $20.58 $19.19 313
2017-06-27 $20.68 $20.68 $20.68 $20.68 $19.29 55
2017-06-26 $20.72 $20.72 $20.68 $20.68 $19.29 258
2017-06-23 $20.43 $20.43 $20.43 $20.43 $19.05 200
2017-06-22 $20.23 $20.23 $20.23 $20.23 $18.86 1
2017-06-21 $20.23 $20.23 $20.23 $20.23 $18.86 200
2017-06-20 $20.05 $20.05 $19.98 $20.02 $18.67 1,000
2017-06-19 $20.14 $20.14 $20.14 $20.14 $18.78 287
2017-06-16 $19.82 $19.82 $19.82 $19.82 $18.48 0
2017-06-15 $19.87 $19.87 $19.80 $19.82 $18.48 741
2017-06-14 $19.89 $19.89 $19.87 $19.87 $18.53 531
2017-06-13 $20.15 $20.15 $20.15 $20.15 $18.79 1,000
2017-06-12 $20.12 $20.12 $20.00 $20.00 $18.65 704
2017-06-09 $20.09 $20.09 $20.09 $20.09 $18.74 200
2017-06-08 $20.04 $20.04 $20.04 $20.04 $18.69 100
2017-06-07 $19.69 $19.69 $19.69 $19.69 $18.36 650
2017-06-06 $19.47 $19.47 $19.47 $19.47 $18.16 0
2017-06-05 $19.39 $19.47 $19.39 $19.47 $18.16 1,560
2017-06-02 $19.65 $19.65 $19.65 $19.65 $18.33 8
2017-06-01 $19.65 $19.65 $19.65 $19.65 $18.33 0
2017-05-31 $19.65 $19.65 $19.65 $19.65 $18.33 1
2017-05-30 $19.65 $19.65 $19.65 $19.65 $18.33 500
2017-05-26 $19.65 $19.65 $19.65 $19.65 $18.33 978
2017-05-25 $19.72 $19.72 $19.72 $19.72 $18.39 8,861
2017-05-24 $19.19 $19.27 $19.19 $19.27 $17.97 2,973
2017-05-23 $19.15 $19.15 $19.15 $19.15 $17.86 317
2017-05-22 $19.11 $19.12 $19.06 $19.12 $17.83 1,060
2017-05-19 $19.10 $19.10 $19.10 $19.10 $17.81 1,408
2017-05-18 $19.09 $19.09 $19.09 $19.09 $17.80 0
2017-05-17 $19.09 $19.09 $19.09 $19.09 $17.80 2,047
2017-05-16 $19.24 $19.24 $19.24 $19.24 $17.94 313
2017-05-15 $19.12 $19.14 $19.11 $19.11 $17.83 2,511
2017-05-12 $18.98 $19.01 $18.98 $19.01 $17.73 250
2017-05-11 $18.81 $18.81 $18.80 $18.80 $17.53 3,550
2017-05-10 $18.75 $18.78 $18.75 $18.78 $17.51 4,000
2017-05-09 $18.85 $18.85 $18.79 $18.79 $17.52 840
2017-05-08 $18.84 $18.84 $18.75 $18.75 $17.49 609
2017-05-05 $18.95 $18.95 $18.95 $18.95 $17.67 200
2017-05-04 $19.13 $19.13 $19.05 $19.05 $17.77 1,330
2017-05-03 $19.31 $19.31 $19.31 $19.31 $18.01 0
2017-05-02 $19.31 $19.31 $19.31 $19.31 $18.01 0
2017-05-01 $19.31 $19.31 $19.31 $19.31 $18.01 100
2017-04-28 $19.28 $19.30 $19.28 $19.30 $18.00 283
2017-04-27 $19.32 $19.32 $19.32 $19.32 $18.02 663
2017-04-26 $19.31 $19.33 $19.31 $19.33 $18.03 650
2017-04-25 $19.33 $19.33 $19.33 $19.33 $18.03 831
2017-04-24 $19.47 $19.47 $19.47 $19.47 $18.16 0
2017-04-21 $19.47 $19.47 $19.46 $19.47 $18.16 913
2017-04-20 $19.45 $19.56 $19.45 $19.48 $18.17 1,345
2017-04-19 $19.32 $19.32 $19.22 $19.24 $17.94 565
2017-04-18 $19.40 $19.40 $19.40 $19.40 $18.09 500
2017-04-17 $19.70 $19.70 $19.51 $19.51 $18.20 466
2017-04-13 $19.82 $19.82 $19.82 $19.82 $18.48 0
2017-04-12 $19.82 $19.82 $19.82 $19.82 $18.48 36
2017-04-11 $19.82 $19.82 $19.82 $19.82 $18.48 252
2017-04-10 $19.66 $19.66 $19.66 $19.66 $18.34 0
2017-04-07 $19.66 $19.66 $19.66 $19.66 $18.34 50
2017-04-06 $19.66 $19.66 $19.66 $19.66 $18.34 81
2017-04-05 $19.66 $19.66 $19.66 $19.66 $18.34 1
2017-04-04 $19.70 $19.70 $19.66 $19.66 $18.34 330
2017-04-03 $19.57 $19.57 $19.57 $19.57 $18.25 126
2017-03-31 $19.52 $19.52 $19.50 $19.50 $18.19 288
2017-03-30 $19.42 $19.42 $19.42 $19.42 $18.11 156
2017-03-29 $19.44 $19.44 $19.44 $19.44 $18.13 0
2017-03-28 $19.44 $19.44 $19.44 $19.44 $18.13 1
2017-03-27 $19.44 $19.44 $19.44 $19.44 $18.13 0
2017-03-24 $19.44 $19.44 $19.44 $19.44 $18.13 388
2017-03-23 $19.61 $19.61 $19.61 $19.61 $18.29 0
2017-03-22 $19.57 $19.61 $19.57 $19.61 $18.29 261
2017-03-21 $19.51 $19.51 $19.51 $19.51 $18.20 0
2017-03-20 $19.51 $19.51 $19.51 $19.51 $18.20 0
2017-03-17 $19.51 $19.51 $19.51 $19.51 $18.20 320
2017-03-16 $19.69 $19.69 $19.69 $19.69 $18.36 535
2017-03-15 $19.39 $19.39 $19.39 $19.39 $18.08 126
2017-03-14 $19.39 $19.39 $19.39 $19.39 $18.08 765
2017-03-13 $19.35 $19.35 $19.35 $19.35 $18.05 2
2017-03-10 $19.35 $19.35 $19.35 $19.35 $18.05 300
2017-03-09 $19.38 $19.38 $19.38 $19.38 $18.07 0
2017-03-08 $19.39 $19.40 $19.38 $19.38 $18.07 1,200
2017-03-07 $19.46 $19.46 $19.46 $19.46 $18.15 101
2017-03-06 $19.61 $19.61 $19.61 $19.61 $18.29 25
2017-03-03 $19.61 $19.61 $19.61 $19.61 $18.29 90
2017-03-02 $19.65 $19.65 $19.61 $19.61 $18.29 944
2017-03-01 $19.62 $19.62 $19.62 $19.62 $18.30 53
2017-02-28 $19.62 $19.62 $19.62 $19.62 $18.30 0
2017-02-27 $19.62 $19.62 $19.62 $19.62 $18.30 5
2017-02-24 $19.64 $19.64 $19.62 $19.62 $18.30 336
2017-02-23 $19.48 $19.48 $19.48 $19.48 $18.17 91
2017-02-22 $19.48 $19.48 $19.48 $19.48 $18.17 105
2017-02-21 $19.48 $19.48 $19.48 $19.48 $18.17 30
2017-02-17 $19.48 $19.48 $19.48 $19.48 $18.17 0
2017-02-16 $19.48 $19.48 $19.48 $19.48 $18.17 1,100
2017-02-15 $19.51 $19.52 $19.50 $19.50 $18.19 950
2017-02-14 $19.51 $19.51 $19.51 $19.51 $18.20 9
2017-02-13 $19.52 $19.52 $19.51 $19.51 $18.20 770
2017-02-10 $19.38 $19.42 $19.38 $19.41 $18.10 1,501
2017-02-09 $19.23 $19.23 $19.23 $19.23 $17.93 123
2017-02-08 $19.24 $19.24 $19.24 $19.24 $17.94 0
2017-02-07 $19.24 $19.24 $19.24 $19.24 $17.94 0
2017-02-06 $18.99 $19.24 $18.99 $19.24 $17.94 1,681
2017-02-03 $19.12 $19.23 $19.05 $19.23 $17.94 15,400
2017-02-02 $19.47 $19.47 $19.47 $19.47 $18.16 0
2017-02-01 $19.47 $19.47 $19.47 $19.47 $18.16 0
2017-01-31 $19.47 $19.47 $19.47 $19.47 $18.16 0
2017-01-30 $19.47 $19.47 $19.47 $19.47 $18.16 0
2017-01-27 $19.08 $19.47 $19.08 $19.47 $18.16 900
2017-01-26 $19.28 $19.28 $19.28 $19.28 $17.98 0
2017-01-25 $19.20 $19.28 $19.20 $19.28 $17.98 676
2017-01-24 $19.07 $19.23 $19.07 $19.23 $17.93 865
2017-01-23 $19.18 $19.18 $19.18 $19.18 $17.89 1
2017-01-20 $19.22 $19.22 $19.18 $19.18 $17.89 550
2017-01-19 $18.98 $18.98 $18.98 $18.98 $17.70 1
2017-01-18 $18.98 $18.98 $18.98 $18.98 $17.70 315
2017-01-17 $19.19 $19.19 $19.19 $19.19 $17.90 0
2017-01-13 $19.19 $19.19 $19.19 $19.19 $17.90 0
2017-01-12 $19.19 $19.19 $19.19 $19.19 $17.90 0
2017-01-11 $19.19 $19.19 $19.19 $19.19 $17.90 0
2017-01-10 $19.06 $19.19 $19.06 $19.19 $17.90 400
2017-01-09 $19.13 $19.13 $19.12 $19.13 $17.84 1,058
2017-01-06 $19.20 $19.20 $19.20 $19.20 $17.91 71
2017-01-05 $19.22 $19.22 $19.19 $19.20 $17.91 609
2017-01-04 $19.24 $19.24 $19.24 $19.24 $17.94 1,200
2017-01-03 $18.69 $19.02 $18.69 $19.02 $17.74 475
2016-12-30 $18.86 $18.86 $18.83 $18.83 $17.56 531
2016-12-29 $18.96 $18.96 $18.96 $18.96 $17.68 200
2016-12-28 $18.99 $19.06 $18.98 $18.98 $17.70 1,067
2016-12-27 $19.25 $19.25 $19.22 $19.22 $17.92 450
2016-12-23 $21.96 $21.96 $21.96 $21.96 $17.86 5
2016-12-22 $21.96 $21.96 $21.96 $21.96 $17.86 173
2016-12-21 $21.84 $21.84 $21.84 $21.84 $17.76 0
2016-12-20 $21.80 $21.85 $21.80 $21.84 $17.76 548
2016-12-19 $22.00 $22.00 $21.99 $21.99 $17.89 2,620
2016-12-16 $21.87 $21.87 $21.87 $21.87 $17.79 0
2016-12-15 $21.75 $21.88 $21.73 $21.87 $17.79 6,776
2016-12-14 $23.04 $23.04 $23.04 $23.04 $18.04 480
2016-12-13 $23.32 $23.32 $23.32 $23.32 $18.26 100
2016-12-12 $23.29 $23.29 $23.26 $23.26 $18.21 450
2016-12-09 $24.01 $24.01 $24.01 $24.01 $18.80 100
2016-12-08 $23.92 $23.92 $23.92 $23.92 $18.73 2,000
2016-12-07 $23.92 $23.92 $23.92 $23.92 $18.73 0
2016-12-06 $23.92 $23.92 $23.92 $23.92 $18.73 100
2016-12-05 $24.28 $24.28 $24.28 $24.28 $19.02 0
2016-12-02 $24.28 $24.28 $24.28 $24.28 $19.02 100
2016-12-01 $23.92 $23.92 $23.92 $23.92 $18.73 47
2016-11-30 $23.92 $23.92 $23.92 $23.92 $18.73 0
2016-11-29 $23.92 $23.92 $23.92 $23.92 $18.73 0
2016-11-28 $23.92 $23.92 $23.92 $23.92 $18.73 0
2016-11-25 $23.92 $23.92 $23.92 $23.92 $18.73 0
2016-11-23 $23.84 $23.92 $23.84 $23.92 $18.73 546
2016-11-22 $23.62 $23.62 $23.62 $23.62 $18.50 0
2016-11-21 $24.00 $24.00 $23.62 $23.62 $18.50 420
2016-11-18 $22.96 $23.38 $22.96 $23.38 $18.30 770
2016-11-17 $23.48 $23.60 $23.47 $23.54 $18.43 7,858
2016-11-16 $23.45 $23.47 $23.45 $23.47 $18.38 2,000
2016-11-15 $23.47 $23.47 $23.47 $23.47 $18.38 1
2016-11-14 $23.46 $23.47 $23.46 $23.47 $18.38 2,200
2016-11-11 $23.29 $23.29 $23.29 $23.29 $18.24 150
2016-11-10 $23.36 $23.36 $23.18 $23.18 $18.15 400
2016-11-09 $23.19 $23.19 $23.10 $23.12 $18.10 4,600
2016-11-08 $22.76 $22.76 $22.76 $22.76 $17.82 0
2016-11-07 $22.76 $22.76 $22.76 $22.76 $17.82 50
2016-11-04 $22.76 $22.76 $22.76 $22.76 $17.82 0
2016-11-03 $22.76 $22.76 $22.76 $22.76 $17.82 0
2016-11-02 $22.76 $22.76 $22.76 $22.76 $17.82 0
2016-11-01 $22.76 $22.76 $22.76 $22.76 $17.82 88
2016-10-31 $22.77 $22.82 $22.76 $22.76 $17.82 10,200
2016-10-28 $23.00 $23.00 $23.00 $23.00 $18.01 1
2016-10-27 $23.30 $23.30 $22.98 $23.00 $18.01 2,343
2016-10-26 $23.23 $23.23 $23.23 $23.23 $18.19 0
2016-10-25 $23.23 $23.23 $23.23 $23.23 $18.19 0
2016-10-24 $23.21 $23.23 $23.21 $23.23 $18.19 1,201
2016-10-21 $23.08 $23.08 $23.08 $23.08 $18.07 0
2016-10-20 $23.08 $23.08 $23.08 $23.08 $18.07 0
2016-10-19 $23.08 $23.08 $23.08 $23.08 $18.07 1
2016-10-18 $23.08 $23.08 $23.08 $23.08 $18.07 10,711
2016-10-17 $22.59 $22.61 $22.59 $22.61 $17.70 1,000
2016-10-14 $22.66 $22.66 $22.66 $22.66 $17.74 0
2016-10-13 $22.66 $22.66 $22.66 $22.66 $17.74 0
2016-10-12 $22.66 $22.66 $22.66 $22.66 $17.74 1,100
2016-10-11 $22.84 $22.84 $22.66 $22.66 $17.74 13,600
2016-10-10 $22.72 $22.77 $22.72 $22.77 $17.83 10,000
2016-10-07 $22.38 $22.38 $22.38 $22.38 $17.52 0
2016-10-06 $22.38 $22.38 $22.38 $22.38 $17.52 50
2016-10-05 $22.38 $22.38 $22.38 $22.38 $17.52 0
2016-10-04 $22.38 $22.38 $22.38 $22.38 $17.52 0
2016-10-03 $22.38 $22.38 $22.38 $22.38 $17.52 0
2016-09-30 $22.38 $22.38 $22.38 $22.38 $17.52 59
2016-09-29 $22.38 $22.38 $22.38 $22.38 $17.52 538
2016-09-28 $22.31 $22.31 $22.31 $22.31 $17.47 0
2016-09-27 $22.31 $22.31 $22.31 $22.31 $17.47 0
2016-09-26 $22.31 $22.31 $22.31 $22.31 $17.47 59
2016-09-23 $22.31 $22.31 $22.31 $22.31 $17.47 0
2016-09-22 $22.31 $22.31 $22.31 $22.31 $17.47 28
2016-09-21 $22.31 $22.31 $22.31 $22.31 $17.47 15
2016-09-20 $22.31 $22.31 $22.31 $22.31 $17.47 15
2016-09-19 $22.31 $22.31 $22.31 $22.31 $17.47 0
2016-09-16 $22.31 $22.31 $22.31 $22.31 $17.47 0
2016-09-15 $22.34 $22.34 $22.31 $22.31 $17.47 1,600
2016-09-14 $22.54 $22.54 $22.54 $22.54 $17.65 0
2016-09-13 $22.54 $22.54 $22.54 $22.54 $17.65 0
2016-09-12 $22.50 $22.54 $22.50 $22.54 $17.65 200
2016-09-09 $22.77 $22.77 $22.77 $22.77 $17.83 0
2016-09-08 $22.77 $22.77 $22.77 $22.77 $17.83 0
2016-09-07 $22.77 $22.77 $22.77 $22.77 $17.83 0
2016-09-06 $22.77 $22.77 $22.77 $22.77 $17.83 0
2016-09-02 $22.77 $22.77 $22.77 $22.77 $17.83 0
2016-09-01 $22.77 $22.77 $22.77 $22.77 $17.83 366
2016-08-31 $23.00 $23.00 $23.00 $23.00 $18.01 4
2016-08-30 $23.00 $23.00 $23.00 $23.00 $18.01 0
2016-08-29 $23.00 $23.00 $23.00 $23.00 $18.01 0
2016-08-26 $23.00 $23.00 $23.00 $23.00 $18.01 19
2016-08-25 $23.00 $23.00 $23.00 $23.00 $18.01 19
2016-08-24 $23.03 $23.03 $23.00 $23.00 $18.01 355
2016-08-23 $23.15 $23.15 $23.15 $23.15 $18.13 355
2016-08-22 $23.10 $23.10 $23.10 $23.10 $18.09 510
2016-08-19 $23.25 $23.25 $23.25 $23.25 $18.21 0
2016-08-18 $23.25 $23.25 $23.25 $23.25 $18.21 0
2016-08-17 $23.28 $23.28 $23.24 $23.25 $18.21 1,335
2016-08-16 $23.06 $23.54 $23.06 $23.48 $18.39 36,965
2016-08-15 $22.30 $22.30 $22.30 $22.30 $17.46 0
2016-08-12 $22.30 $22.30 $22.30 $22.30 $17.46 0
2016-08-11 $22.30 $22.30 $22.30 $22.30 $17.46 100
2016-08-10 $22.35 $22.36 $22.35 $22.36 $17.51 1,500
2016-08-09 $21.84 $21.84 $21.84 $21.84 $17.10 19
2016-08-08 $21.84 $21.84 $21.84 $21.84 $17.10 18
2016-08-05 $21.84 $21.84 $21.84 $21.84 $17.10 0
2016-08-04 $21.84 $21.84 $21.84 $21.84 $17.10 0
2016-08-03 $21.84 $21.84 $21.84 $21.84 $17.10 0
2016-08-02 $21.84 $21.84 $21.84 $21.84 $17.10 115
2016-08-01 $22.39 $22.39 $22.39 $22.39 $17.53 60
2016-07-29 $22.39 $22.39 $22.39 $22.39 $17.53 0
2016-07-28 $22.39 $22.39 $22.39 $22.39 $17.53 0
2016-07-27 $22.39 $22.39 $22.39 $22.39 $17.53 0
2016-07-26 $22.39 $22.39 $22.39 $22.39 $17.53 1
2016-07-25 $22.39 $22.39 $22.39 $22.39 $17.53 100
2016-07-22 $22.39 $22.39 $22.39 $22.39 $17.53 0
2016-07-21 $22.37 $22.39 $22.37 $22.39 $17.53 380
2016-07-20 $22.34 $22.38 $22.30 $22.38 $17.52 2,288
2016-07-19 $22.60 $22.60 $22.60 $22.60 $17.70 0
2016-07-18 $22.60 $22.60 $22.60 $22.60 $17.70 80
2016-07-15 $22.57 $22.63 $22.56 $22.60 $17.70 1,752
2016-07-14 $22.67 $22.67 $22.67 $22.67 $17.75 141
2016-07-13 $22.67 $22.67 $22.67 $22.67 $17.75 209
2016-07-12 $22.07 $22.07 $22.07 $22.07 $17.28 0
2016-07-11 $22.07 $22.07 $22.07 $22.07 $17.28 365
2016-07-08 $22.05 $22.05 $22.05 $22.05 $17.27 0
2016-07-07 $22.05 $22.05 $22.05 $22.05 $17.27 246
2016-07-06 $22.05 $22.05 $22.05 $22.05 $17.27 400
2016-07-05 $21.86 $21.86 $21.86 $21.86 $17.12 346
2016-07-01 $21.60 $21.60 $21.60 $21.60 $16.91 200
2016-06-30 $21.06 $21.06 $21.06 $21.06 $16.49 0
2016-06-29 $21.06 $21.06 $21.06 $21.06 $16.49 0
2016-06-28 $21.06 $21.06 $21.06 $21.06 $16.49 0
2016-06-27 $21.06 $21.06 $21.06 $21.06 $16.49 120
2016-06-24 $21.06 $21.06 $21.06 $21.06 $16.49 200
2016-06-23 $21.76 $21.76 $21.76 $21.76 $17.04 0
2016-06-22 $21.76 $21.76 $21.76 $21.76 $17.04 0
2016-06-21 $21.76 $21.76 $21.76 $21.76 $17.04 88
2016-06-20 $21.76 $21.76 $21.76 $21.76 $17.04 120
2016-06-17 $20.96 $20.96 $20.96 $20.96 $16.42 0
2016-06-16 $20.96 $20.96 $20.96 $20.96 $16.42 0
2016-06-15 $20.96 $20.96 $20.96 $20.96 $16.42 200
2016-06-14 $20.75 $20.85 $20.75 $20.85 $16.33 1,620
2016-06-13 $21.72 $21.72 $21.72 $21.72 $17.01 0
2016-06-10 $21.72 $21.72 $21.72 $21.72 $17.01 0
2016-06-09 $21.72 $21.72 $21.72 $21.72 $17.01 70
2016-06-08 $21.72 $21.72 $21.72 $21.72 $17.01 0
2016-06-07 $21.72 $21.72 $21.72 $21.72 $17.01 0
2016-06-06 $21.72 $21.72 $21.72 $21.72 $17.01 0
2016-06-03 $21.72 $21.72 $21.72 $21.72 $17.01 250
2016-06-02 $21.91 $21.91 $21.91 $21.91 $17.16 0
2016-06-01 $21.91 $21.91 $21.91 $21.91 $17.16 272
2016-05-31 $21.41 $21.80 $21.41 $21.80 $17.07 3,200
2016-05-27 $20.83 $20.83 $20.83 $20.83 $16.31 2,022
2016-05-26 $20.75 $20.75 $20.75 $20.75 $16.25 290
2016-05-25 $20.81 $20.81 $20.75 $20.75 $16.25 669
2016-05-24 $20.82 $20.91 $20.82 $20.91 $16.37 740
2016-05-23 $20.49 $20.49 $20.49 $20.49 $16.04 0
2016-05-20 $20.49 $20.49 $20.49 $20.49 $16.04 0
2016-05-19 $20.49 $20.49 $20.49 $20.49 $16.04 250
2016-05-18 $20.19 $20.64 $20.19 $20.49 $16.04 4,355
2016-05-17 $20.59 $20.59 $20.59 $20.59 $16.12 20
2016-05-16 $20.59 $20.59 $20.59 $20.59 $16.12 50
2016-05-13 $20.59 $20.59 $20.59 $20.59 $16.12 250
2016-05-12 $20.67 $20.67 $20.67 $20.67 $16.19 250
2016-05-11 $20.57 $20.57 $20.57 $20.57 $16.11 4,329
2016-05-10 $20.73 $20.75 $20.73 $20.75 $16.25 12,500
2016-05-09 $20.22 $20.22 $20.22 $20.22 $15.83 130
2016-05-06 $21.51 $21.51 $21.51 $21.51 $16.84 46
2016-05-05 $21.51 $21.51 $21.51 $21.51 $16.84 0
2016-05-04 $21.51 $21.51 $21.51 $21.51 $16.84 0
2016-05-03 $21.49 $21.53 $21.49 $21.51 $16.84 745
2016-05-02 $21.31 $21.31 $21.25 $21.28 $16.66 1,545
2016-04-29 $21.31 $21.31 $21.31 $21.31 $16.69 0
2016-04-28 $21.31 $21.31 $21.31 $21.31 $16.69 0
2016-04-27 $21.31 $21.31 $21.31 $21.31 $16.69 0
2016-04-26 $21.31 $21.31 $21.31 $21.31 $16.69 0
2016-04-25 $21.31 $21.31 $21.31 $21.31 $16.69 500
2016-04-22 $22.04 $22.04 $22.04 $22.04 $17.26 0
2016-04-21 $22.04 $22.04 $22.04 $22.04 $17.26 69
2016-04-20 $22.04 $22.04 $22.04 $22.04 $17.26 0
2016-04-19 $22.04 $22.04 $22.04 $22.04 $17.26 303
2016-04-18 $21.89 $21.90 $21.89 $21.89 $17.14 1,100
2016-04-15 $22.13 $22.14 $22.11 $22.14 $17.34 1,252
2016-04-14 $22.40 $22.40 $22.40 $22.40 $17.54 0
2016-04-13 $22.40 $22.40 $22.40 $22.40 $17.54 471
2016-04-12 $21.81 $21.81 $21.81 $21.81 $17.08 0
2016-04-11 $21.73 $21.81 $21.73 $21.81 $17.08 200
2016-04-08 $21.47 $21.47 $21.47 $21.47 $16.81 0
2016-04-07 $21.37 $21.68 $21.37 $21.47 $16.81 4,868
2016-04-06 $21.98 $22.05 $21.97 $22.05 $17.27 2,160
2016-04-05 $22.06 $22.06 $22.04 $22.04 $17.26 361
2016-04-04 $21.80 $21.80 $21.80 $21.80 $17.07 0
2016-04-01 $21.80 $21.80 $21.80 $21.80 $17.07 222
2016-03-31 $21.84 $21.87 $21.83 $21.85 $17.11 950
2016-03-30 $22.04 $22.12 $22.04 $22.11 $17.31 2,025
2016-03-29 $21.90 $21.90 $21.90 $21.90 $17.15 0
2016-03-28 $21.90 $21.90 $21.90 $21.90 $17.15 0
2016-03-24 $21.90 $21.90 $21.90 $21.90 $17.15 0
2016-03-23 $21.90 $21.90 $21.90 $21.90 $17.15 224
2016-03-22 $21.89 $21.89 $21.89 $21.89 $17.14 45
2016-03-21 $21.89 $21.89 $21.89 $21.89 $17.14 0
2016-03-18 $21.87 $21.89 $21.87 $21.89 $17.14 421
2016-03-17 $21.26 $21.35 $21.26 $21.33 $16.70 722
2016-03-16 $21.08 $21.08 $21.08 $21.08 $16.51 100
2016-03-15 $20.61 $20.61 $20.61 $20.61 $16.14 212
2016-03-14 $20.84 $20.84 $20.84 $20.84 $16.32 500
2016-03-11 $20.10 $20.10 $20.10 $20.10 $15.74 0
2016-03-10 $20.09 $20.10 $20.09 $20.10 $15.74 1,012
2016-03-09 $21.15 $21.15 $21.15 $21.15 $16.56 0
2016-03-08 $21.15 $21.15 $21.15 $21.15 $16.56 12
2016-03-07 $21.00 $21.19 $21.00 $21.15 $16.56 1,610
2016-03-04 $21.08 $21.08 $21.08 $21.08 $16.51 300
2016-03-03 $20.89 $20.89 $20.89 $20.89 $16.36 100
2016-03-02 $19.99 $19.99 $19.99 $19.99 $15.65 0
2016-03-01 $20.00 $20.00 $19.99 $19.99 $15.65 2,140
2016-02-29 $19.72 $19.72 $19.60 $19.65 $15.39 730
2016-02-26 $20.07 $20.09 $20.05 $20.05 $15.70 1,500
2016-02-25 $19.73 $19.80 $19.72 $19.76 $15.47 1,000
2016-02-24 $20.79 $20.94 $20.79 $20.94 $16.40 285
2016-02-23 $20.69 $20.69 $20.69 $20.69 $16.20 0
2016-02-22 $20.69 $20.69 $20.69 $20.69 $16.20 0
2016-02-19 $20.61 $20.69 $20.61 $20.69 $16.20 356
2016-02-18 $20.69 $20.69 $20.58 $20.58 $16.12 931
2016-02-17 $20.68 $20.68 $20.68 $20.68 $16.19 600
2016-02-16 $19.83 $20.52 $19.83 $20.52 $16.07 350
2016-02-12 $18.67 $18.89 $18.67 $18.88 $14.78 1,916
2016-02-11 $18.95 $18.95 $18.95 $18.95 $14.84 0
2016-02-10 $18.95 $18.95 $18.95 $18.95 $14.84 400
2016-02-09 $19.27 $19.27 $19.27 $19.27 $15.09 600
2016-02-08 $20.19 $20.19 $20.19 $20.19 $15.81 37
2016-02-05 $20.19 $20.19 $20.19 $20.19 $15.81 0
2016-02-04 $20.19 $20.19 $20.19 $20.19 $15.81 1,000
2016-02-03 $19.83 $19.91 $19.75 $19.90 $15.58 9,147
2016-02-02 $19.73 $19.92 $19.73 $19.80 $15.50 1,707
2016-02-01 $20.04 $20.04 $20.04 $20.04 $15.69 0
2016-01-29 $20.03 $20.07 $20.03 $20.04 $15.69 1,500
2016-01-28 $19.73 $19.73 $19.73 $19.73 $15.45 2
2016-01-27 $19.84 $20.02 $19.73 $19.73 $15.45 11,700
2016-01-26 $20.06 $20.16 $19.98 $20.14 $15.77 15,210
2016-01-25 $21.06 $21.09 $20.90 $20.90 $16.37 1,624
2016-01-22 $21.24 $21.32 $21.24 $21.32 $16.69 2,800
2016-01-21 $21.05 $21.05 $21.05 $21.05 $16.48 0
2016-01-20 $21.05 $21.06 $21.05 $21.05 $16.48 1,109
2016-01-19 $21.18 $21.54 $21.18 $21.49 $16.82 888
2016-01-15 $21.50 $21.50 $21.50 $21.50 $16.84 0
2016-01-14 $21.22 $21.50 $21.22 $21.50 $16.84 400
2016-01-13 $21.33 $21.33 $20.91 $20.97 $16.42 12,425
2016-01-12 $22.12 $22.14 $22.12 $22.14 $17.33 400
2016-01-11 $21.73 $21.84 $21.45 $21.83 $17.09 4,667
2016-01-08 $22.54 $22.54 $22.40 $22.40 $17.54 605
2016-01-07 $22.20 $22.85 $22.20 $22.34 $17.49 10,335
2016-01-06 $24.00 $24.05 $24.00 $24.00 $18.79 1,800
2016-01-05 $23.73 $23.74 $23.72 $23.74 $18.59 1,247
2016-01-04 $24.25 $24.25 $23.00 $23.13 $18.11 5,490
2015-12-31 $25.43 $25.43 $25.42 $25.43 $19.91 705
2015-12-30 $25.93 $25.93 $25.63 $25.64 $20.08 1,044
2015-12-29 $25.38 $25.75 $25.38 $25.75 $20.16 1,095
2015-12-28 $25.50 $25.62 $25.50 $25.62 $20.06 250
2015-12-24 $26.30 $26.34 $26.30 $26.34 $20.63 1,438
2015-12-23 $26.72 $26.72 $26.57 $26.57 $20.81 2,233
2015-12-22 $26.55 $26.72 $26.55 $26.72 $20.92 509
2015-12-21 $26.41 $26.41 $26.38 $26.38 $20.66 200
2015-12-18 $25.78 $25.78 $25.78 $25.78 $20.19 0
2015-12-17 $25.78 $25.78 $25.78 $25.78 $20.19 350
2015-12-16 $25.62 $25.62 $25.26 $25.35 $19.85 3,073
2015-12-15 $25.98 $25.98 $25.98 $25.98 $19.76 0
2015-12-14 $25.92 $25.98 $25.92 $25.98 $19.76 840
2015-12-11 $25.25 $25.25 $25.25 $25.25 $19.21 10
2015-12-10 $25.40 $25.40 $25.22 $25.25 $19.21 3,400
2015-12-09 $25.48 $25.48 $25.48 $25.48 $19.39 215
2015-12-08 $25.78 $25.78 $25.78 $25.78 $19.61 107
2015-12-07 $25.80 $25.87 $25.77 $25.78 $19.61 2,922
2015-12-04 $26.13 $26.13 $26.09 $26.09 $19.85 410
2015-12-03 $26.28 $26.28 $26.08 $26.09 $19.85 1,009
2015-12-02 $26.31 $26.31 $26.19 $26.20 $19.93 509
2015-12-01 $25.49 $25.57 $25.42 $25.46 $19.37 1,166
2015-11-30 $25.06 $25.29 $25.06 $25.29 $19.24 1,629
2015-11-27 $25.47 $25.78 $24.89 $25.02 $19.03 10,889
2015-11-25 $26.63 $26.63 $26.63 $26.63 $20.26 409
2015-11-24 $26.36 $26.47 $26.36 $26.47 $20.14 469
2015-11-23 $26.43 $26.43 $26.43 $26.43 $20.11 469
2015-11-20 $26.74 $26.74 $26.73 $26.73 $20.34 1,884
2015-11-19 $26.63 $26.63 $26.51 $26.51 $20.17 2,033
2015-11-18 $26.28 $26.28 $26.28 $26.28 $19.99 700
2015-11-17 $26.43 $26.54 $26.41 $26.41 $20.09 1,946
2015-11-16 $26.55 $26.55 $26.51 $26.53 $20.18 388
2015-11-13 $26.23 $26.23 $25.47 $25.47 $19.38 500
2015-11-12 $26.59 $26.59 $26.49 $26.52 $20.18 1,565
2015-11-11 $27.12 $27.12 $27.01 $27.01 $20.55 1,080
2015-11-10 $26.76 $26.83 $26.76 $26.83 $20.41 1,359
2015-11-09 $26.86 $26.91 $26.66 $26.66 $20.28 4,675
2015-11-06 $26.32 $26.75 $26.32 $26.75 $20.35 3,481
2015-11-05 $25.97 $26.09 $25.97 $26.09 $19.85 1,590
2015-11-04 $25.68 $25.68 $25.68 $25.68 $19.54 792
2015-11-03 $24.45 $24.45 $24.44 $24.44 $18.59 2,260
2015-11-02 $24.44 $24.61 $24.44 $24.61 $18.72 970
2015-10-30 $24.77 $24.77 $24.77 $24.77 $18.85 50
2015-10-29 $24.69 $24.79 $24.69 $24.77 $18.85 3,161
2015-10-28 $25.36 $25.36 $24.49 $24.49 $18.63 23,815
2015-10-27 $25.31 $25.33 $25.21 $25.23 $19.20 13,000
2015-10-26 $25.88 $25.88 $25.30 $25.32 $19.26 2,228
2015-10-23 $26.04 $26.04 $25.78 $25.78 $19.61 3,340
2015-10-22 $25.29 $25.30 $25.29 $25.30 $19.25 200
2015-10-21 $24.46 $24.51 $24.44 $24.45 $18.60 1,035
2015-10-20 $25.53 $25.54 $25.47 $25.48 $19.39 2,100

Xtrackers MSCI China A-Inclusion Equity ETF (ASHX) News Headlines

Recent Xtrackers MSCI China A-Inclusion Equity ETF (ASHX) News
Similar Companies to Xtrackers MSCI China A-Inclusion Equity ETF (ASHX) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.