ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) Exchange: NYSE ARCA

Data as of May 1, 2024

$33.67 ($-0.13) -0.38%

ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF.
Daily Information Data
Date May 1, 2024
Open $33.63
Previous Close $33.67
High $33.67
Low $33.63
Adjusted Open $33.63
Previous Adjusted Close $33.67
Adjusted High $33.67
Adjusted Low $33.63

About ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV)

DELISTED - The Fund seeks to track the investment results of the MSCI AC Asia ex Japan Minimum Volatility (USD) Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the performance of Asian equity securities, excluding Japan, that, in the aggregate, have lower volatility characteristics relative to the broader Asian equity markets (excluding Japan). The Underlying Index is designed by selecting securities from the MSCI AC Asia ex Japan Index (the “Parent Index”), which is a capitalization-weighted index, and then follows a rules-based methodology to optimize the Underlying Index and determine weights for securities in the index that seeks to minimize total risk of the Parent Index. Under a rules-based methodology, securities and weighting of the index are established based on pre-established parameters and discretionary factors are not relied on. Generally, rules-based methodologies include specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of lowest expected return variance with respect to its Parent Index, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool based on the projected “riskiness” of securities in the Parent Index while subjected to constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI. As of July 31, 2018, the Underlying Index consisted of securities from the following 11 developed, emerging and frontier market countries or regions: China, Hong Kong, India, Indonesia, Malaysia, Pakistan, the Philippines, Singapore, South Korea, Taiwan and Thailand. The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable 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 an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. 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 approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV)

Date Open High Low Close Adj.Close Volume
2019-08-20 $33.63 $33.67 $33.63 $33.67 $33.67 646
2019-08-19 $33.80 $33.80 $33.80 $33.80 $33.80 90
2019-08-16 $33.99 $33.99 $33.96 $33.96 $33.96 512
2019-08-15 $33.49 $33.69 $33.49 $33.69 $33.69 235
2019-08-14 $33.46 $33.46 $33.46 $33.46 $33.46 52
2019-08-13 $33.97 $34.02 $33.97 $33.99 $33.99 414
2019-08-12 $33.69 $33.79 $33.59 $33.79 $33.79 1,600
2019-08-09 $33.91 $34.08 $33.86 $34.08 $34.08 1,168
2019-08-08 $34.17 $34.32 $34.17 $34.32 $34.32 588
2019-08-07 $33.80 $33.98 $33.80 $33.98 $33.98 859
2019-08-06 $33.71 $33.80 $33.68 $33.68 $33.68 4,080
2019-08-05 $33.97 $33.97 $33.36 $33.55 $33.55 1,694
2019-08-02 $34.40 $34.70 $34.24 $34.41 $34.41 1,712
2019-08-01 $35.02 $35.02 $34.61 $34.61 $34.61 213
2019-07-31 $35.12 $35.12 $35.12 $35.12 $35.12 21
2019-07-30 $35.30 $35.33 $35.21 $35.33 $35.33 492
2019-07-29 $35.59 $35.59 $35.46 $35.46 $35.46 170
2019-07-26 $35.56 $35.58 $35.56 $35.58 $35.58 448
2019-07-25 $35.62 $35.62 $35.36 $35.55 $35.55 1,560
2019-07-24 $35.72 $35.72 $35.72 $35.72 $35.72 80
2019-07-23 $35.74 $35.74 $35.74 $35.74 $35.74 156
2019-07-22 $35.55 $35.65 $35.53 $35.65 $35.65 368
2019-07-19 $35.81 $35.81 $35.72 $35.72 $35.72 335
2019-07-18 $35.60 $35.72 $35.56 $35.72 $35.72 1,648
2019-07-17 $35.56 $35.56 $35.56 $35.56 $35.56 99
2019-07-16 $35.58 $35.65 $35.54 $35.65 $35.65 912
2019-07-15 $35.76 $35.76 $35.65 $35.67 $35.67 802
2019-07-12 $35.56 $35.59 $35.56 $35.58 $35.58 664
2019-07-11 $35.49 $35.59 $35.49 $35.55 $35.55 6,457
2019-07-10 $35.56 $35.59 $35.51 $35.59 $35.59 5,841
2019-07-09 $35.43 $35.50 $35.36 $35.50 $35.50 989
2019-07-08 $35.58 $35.62 $35.50 $35.62 $35.62 1,366
2019-07-05 $35.74 $35.88 $35.60 $35.77 $35.77 3,892
2019-07-03 $36.05 $36.05 $36.05 $36.05 $36.05 61
2019-07-02 $35.98 $36.04 $35.97 $36.04 $36.04 873
2019-07-01 $36.54 $36.54 $35.88 $35.88 $35.88 93,029
2019-06-28 $36.04 $36.04 $36.04 $36.04 $36.04 85
2019-06-27 $36.21 $36.21 $36.10 $36.10 $36.10 246
2019-06-26 $35.97 $35.97 $35.95 $35.95 $35.95 165
2019-06-25 $35.74 $35.74 $35.74 $35.74 $35.74 141
2019-06-24 $36.02 $36.02 $35.98 $35.98 $35.98 943
2019-06-21 $35.80 $36.14 $35.80 $35.96 $35.96 981
2019-06-20 $36.12 $36.12 $36.12 $36.12 $36.12 230
2019-06-19 $35.87 $35.87 $35.75 $35.75 $35.75 255
2019-06-18 $35.47 $35.62 $35.42 $35.49 $35.49 1,146
2019-06-17 $35.00 $35.00 $34.90 $34.90 $34.90 933
2019-06-14 $35.20 $35.37 $35.20 $35.20 $34.87 1,610
2019-06-13 $35.34 $35.57 $35.34 $35.40 $35.06 1,394
2019-06-12 $35.37 $35.37 $35.37 $35.37 $35.03 92
2019-06-11 $35.79 $35.79 $35.66 $35.66 $35.31 648
2019-06-10 $35.64 $35.70 $35.52 $35.52 $35.18 1,798
2019-06-07 $35.30 $35.52 $35.30 $35.35 $35.01 687
2019-06-06 $35.16 $35.16 $35.16 $35.16 $34.82 41
2019-06-05 $35.22 $35.22 $35.09 $35.09 $34.76 107
2019-06-04 $35.30 $35.30 $35.21 $35.21 $34.87 4,791
2019-06-03 $35.30 $35.30 $35.16 $35.16 $34.83 390
2019-05-31 $34.88 $34.88 $34.87 $34.87 $34.54 162
2019-05-30 $34.71 $34.71 $34.71 $34.71 $34.38 220
2019-05-29 $34.66 $34.71 $34.37 $34.60 $34.27 11,927
2019-05-28 $34.59 $34.60 $34.55 $34.57 $34.24 2,168
2019-05-24 $34.63 $34.74 $34.58 $34.62 $34.29 1,005
2019-05-23 $34.51 $34.54 $34.33 $34.54 $34.21 550
2019-05-22 $34.78 $34.78 $34.78 $34.78 $34.45 51
2019-05-21 $34.86 $34.89 $34.86 $34.89 $34.56 356
2019-05-20 $34.66 $34.66 $34.66 $34.66 $34.33 104
2019-05-17 $34.95 $34.99 $34.64 $34.72 $34.39 2,494
2019-05-16 $35.40 $35.40 $35.12 $35.12 $34.79 1,802
2019-05-15 $35.07 $35.30 $35.07 $35.27 $34.93 352
2019-05-14 $35.06 $35.27 $35.06 $35.12 $34.79 422
2019-05-13 $34.78 $35.00 $34.71 $34.71 $34.38 1,656
2019-05-10 $35.57 $35.75 $35.22 $35.55 $35.21 2,360
2019-05-09 $35.40 $35.63 $34.98 $35.63 $35.29 985
2019-05-08 $35.89 $36.01 $35.78 $35.78 $35.43 712
2019-05-07 $35.94 $35.94 $35.77 $35.80 $35.45 32,816
2019-05-06 $35.94 $36.19 $35.94 $36.19 $35.84 4,105
2019-05-03 $36.58 $36.69 $36.57 $36.69 $36.34 296
2019-05-02 $36.50 $36.50 $36.36 $36.36 $36.01 798
2019-05-01 $36.30 $36.57 $36.21 $36.34 $35.99 106,466
2019-04-30 $36.21 $36.25 $36.21 $36.25 $35.90 860
2019-04-29 $36.07 $36.19 $36.07 $36.19 $35.84 577
2019-04-26 $36.04 $36.04 $36.04 $36.04 $35.70 0
2019-04-25 $35.92 $35.92 $35.89 $35.89 $35.55 475
2019-04-24 $35.94 $35.94 $35.94 $35.94 $35.60 525
2019-04-23 $36.23 $36.29 $36.23 $36.29 $35.94 2,839
2019-04-22 $36.16 $36.16 $36.16 $36.16 $35.82 73
2019-04-18 $36.30 $36.30 $36.30 $36.30 $35.95 52
2019-04-17 $36.40 $36.51 $36.39 $36.39 $36.04 3,452
2019-04-16 $36.39 $36.39 $36.29 $36.29 $35.95 119
2019-04-15 $36.15 $36.15 $36.15 $36.15 $35.80 120
2019-04-12 $36.40 $36.40 $36.33 $36.33 $35.98 354
2019-04-11 $36.08 $36.08 $36.00 $36.00 $35.66 577
2019-04-10 $36.32 $36.32 $36.28 $36.28 $35.93 228
2019-04-09 $36.18 $36.18 $36.18 $36.18 $35.83 113
2019-04-08 $36.21 $36.28 $36.20 $36.20 $35.85 2,282
2019-04-05 $36.38 $36.38 $36.30 $36.34 $35.99 1,983
2019-04-04 $36.25 $36.25 $36.25 $36.25 $35.90 0
2019-04-03 $36.29 $36.29 $36.20 $36.20 $35.85 974
2019-04-02 $36.17 $36.17 $36.02 $36.02 $35.67 1,946
2019-04-01 $36.12 $36.12 $36.12 $36.12 $35.78 0
2019-03-29 $35.84 $35.98 $35.84 $35.89 $35.55 604
2019-03-28 $35.58 $35.59 $35.51 $35.56 $35.21 781
2019-03-27 $35.31 $35.40 $35.31 $35.40 $35.06 855
2019-03-26 $35.60 $35.60 $35.60 $35.60 $35.26 0
2019-03-25 $35.57 $35.57 $35.54 $35.54 $35.20 754
2019-03-22 $35.48 $35.48 $35.48 $35.48 $35.14 20
2019-03-21 $36.06 $36.06 $35.98 $36.00 $35.66 620
2019-03-20 $36.03 $36.03 $36.03 $36.03 $35.68 0
2019-03-19 $36.00 $36.04 $36.00 $36.00 $35.65 2,067
2019-03-18 $35.93 $36.05 $35.89 $36.05 $35.70 400
2019-03-15 $35.86 $35.86 $35.77 $35.77 $35.43 737
2019-03-14 $35.43 $35.43 $35.43 $35.43 $35.09 10
2019-03-13 $35.70 $35.70 $35.57 $35.57 $35.23 1,053
2019-03-12 $35.66 $35.70 $35.60 $35.60 $35.26 2,099
2019-03-11 $35.47 $35.50 $35.47 $35.50 $35.16 547
2019-03-08 $35.06 $35.14 $35.06 $35.07 $34.73 3,030
2019-03-07 $35.64 $35.64 $35.27 $35.27 $34.93 731
2019-03-06 $35.83 $35.83 $35.61 $35.65 $35.30 2,502
2019-03-05 $35.77 $35.80 $35.77 $35.80 $35.45 292
2019-03-04 $35.76 $35.77 $35.50 $35.60 $35.26 1,423
2019-03-01 $35.87 $35.87 $35.66 $35.66 $35.32 3,449
2019-02-28 $35.69 $35.72 $35.60 $35.60 $35.26 2,371
2019-02-27 $35.81 $35.81 $35.81 $35.81 $35.46 160
2019-02-26 $35.76 $36.12 $35.76 $36.01 $35.66 3,338
2019-02-25 $36.13 $36.13 $36.03 $36.03 $35.69 5,839
2019-02-22 $35.86 $35.88 $35.83 $35.83 $35.49 787
2019-02-21 $35.58 $35.63 $35.58 $35.63 $35.29 3,090
2019-02-20 $35.60 $35.77 $35.58 $35.58 $35.24 1,824
2019-02-19 $35.23 $35.37 $35.23 $35.37 $35.03 644
2019-02-15 $35.27 $35.29 $35.21 $35.21 $34.88 2,261
2019-02-14 $35.32 $35.32 $35.32 $35.32 $34.99 0
2019-02-13 $35.29 $35.35 $35.23 $35.23 $34.90 8,511
2019-02-12 $35.14 $35.22 $35.14 $35.22 $34.88 400
2019-02-11 $35.04 $35.09 $35.04 $35.09 $34.76 106
2019-02-08 $35.02 $35.08 $35.02 $35.08 $34.74 319
2019-02-07 $35.13 $35.13 $35.13 $35.13 $34.79 58
2019-02-06 $35.60 $35.60 $35.41 $35.41 $35.07 693
2019-02-05 $35.57 $35.57 $35.56 $35.56 $35.22 444
2019-02-04 $35.30 $35.30 $35.28 $35.28 $34.94 720
2019-02-01 $35.20 $35.20 $35.20 $35.20 $34.86 170
2019-01-31 $35.25 $35.29 $35.20 $35.29 $34.95 105,117
2019-01-30 $34.91 $35.24 $34.73 $35.21 $34.87 1,617
2019-01-29 $34.87 $34.88 $34.80 $34.80 $34.47 586
2019-01-28 $34.64 $34.75 $34.63 $34.63 $34.30 9,539
2019-01-25 $35.02 $35.02 $34.96 $35.01 $34.67 1,215
2019-01-24 $34.64 $34.64 $34.59 $34.59 $34.26 2,313
2019-01-23 $34.49 $34.49 $34.46 $34.46 $34.13 193
2019-01-22 $34.18 $34.30 $34.15 $34.15 $33.83 1,545
2019-01-18 $34.56 $34.61 $34.56 $34.58 $34.25 333
2019-01-17 $34.13 $34.54 $34.13 $34.20 $33.87 4,455
2019-01-16 $34.39 $34.39 $34.39 $34.39 $34.06 0
2019-01-15 $34.07 $34.15 $34.02 $34.05 $33.72 2,025
2019-01-14 $33.96 $33.96 $33.95 $33.95 $33.62 308
2019-01-11 $34.12 $34.13 $34.12 $34.13 $33.80 792
2019-01-10 $34.10 $34.12 $34.10 $34.12 $33.79 295
2019-01-09 $33.94 $34.04 $33.84 $34.02 $33.69 1,102
2019-01-08 $33.70 $33.70 $33.70 $33.70 $33.38 160
2019-01-07 $33.56 $33.73 $33.56 $33.72 $33.40 3,326
2019-01-04 $33.59 $33.59 $33.59 $33.59 $33.27 13
2019-01-03 $32.82 $32.89 $32.77 $32.77 $32.45 1,124
2019-01-02 $33.18 $33.18 $33.18 $33.18 $32.87 259
2018-12-31 $33.55 $33.55 $33.31 $33.31 $32.99 5,034
2018-12-28 $33.42 $33.42 $33.41 $33.41 $33.09 200
2018-12-27 $33.16 $33.16 $33.16 $33.16 $32.84 83
2018-12-26 $33.09 $33.31 $33.09 $33.21 $32.89 1,670
2018-12-24 $33.12 $33.14 $32.94 $32.94 $32.63 309
2018-12-21 $33.11 $33.13 $32.97 $32.97 $32.65 1,295
2018-12-20 $33.10 $33.33 $33.10 $33.30 $32.98 2,339
2018-12-19 $33.44 $33.68 $32.95 $32.95 $32.63 1,070
2018-12-18 $33.46 $33.46 $33.43 $33.43 $33.11 217
2018-12-17 $33.87 $33.87 $33.52 $33.52 $32.80 675
2018-12-14 $33.87 $33.94 $33.85 $33.85 $33.12 577
2018-12-13 $34.09 $34.20 $34.09 $34.20 $33.46 201
2018-12-12 $34.23 $34.23 $34.07 $34.07 $33.34 284
2018-12-11 $33.73 $33.73 $33.73 $33.73 $33.00 0
2018-12-10 $33.55 $33.55 $33.55 $33.55 $32.83 0
2018-12-07 $34.18 $34.23 $33.63 $33.63 $32.91 1,491
2018-12-06 $33.70 $34.01 $33.70 $33.76 $33.03 388
2018-12-04 $34.63 $34.63 $34.63 $34.63 $33.88 200
2018-12-03 $34.16 $34.16 $34.16 $34.16 $33.42 1
2018-11-30 $34.16 $34.16 $34.16 $34.16 $33.42 0
2018-11-29 $34.16 $34.16 $34.16 $34.16 $33.42 869
2018-11-28 $34.05 $34.14 $34.05 $34.14 $33.40 398
2018-11-27 $33.49 $33.49 $33.49 $33.49 $32.77 0
2018-11-26 $33.49 $33.49 $33.49 $33.49 $32.77 100
2018-11-23 $33.49 $33.49 $33.49 $33.49 $32.77 111
2018-11-21 $33.61 $33.62 $33.61 $33.62 $32.90 52,709
2018-11-20 $33.67 $33.67 $33.67 $33.67 $32.94 0
2018-11-19 $33.71 $33.73 $33.67 $33.67 $32.94 2,784
2018-11-16 $33.44 $33.44 $33.44 $33.44 $32.72 130
2018-11-15 $33.44 $33.44 $33.44 $33.44 $32.72 0
2018-11-14 $33.44 $33.44 $33.44 $33.44 $32.72 12
2018-11-13 $33.44 $33.44 $33.44 $33.44 $32.72 838
2018-11-12 $33.18 $33.18 $33.18 $33.18 $32.46 140
2018-11-09 $33.32 $33.39 $33.32 $33.39 $32.67 698
2018-11-08 $33.92 $33.92 $33.92 $33.92 $33.19 559
2018-11-07 $33.71 $33.71 $33.71 $33.71 $32.98 0
2018-11-06 $33.71 $33.71 $33.71 $33.71 $32.98 1
2018-11-05 $33.74 $33.74 $33.71 $33.71 $32.98 453
2018-11-02 $33.66 $33.66 $33.66 $33.66 $32.93 52,149
2018-11-01 $33.66 $33.66 $33.66 $33.66 $32.93 139
2018-10-31 $33.39 $33.39 $33.02 $33.02 $32.31 6,501
2018-10-30 $32.74 $32.74 $32.74 $32.74 $32.04 510
2018-10-29 $33.08 $33.08 $32.82 $32.82 $32.11 1,784
2018-10-26 $32.84 $32.84 $32.70 $32.70 $32.00 844
2018-10-25 $33.46 $33.46 $33.46 $33.46 $32.73 1
2018-10-24 $33.46 $33.46 $33.46 $33.46 $32.73 100
2018-10-23 $33.17 $33.46 $33.17 $33.46 $32.73 550
2018-10-22 $33.96 $33.96 $33.96 $33.96 $33.23 150
2018-10-19 $33.69 $33.69 $33.69 $33.69 $32.96 636
2018-10-18 $33.38 $33.38 $33.38 $33.38 $32.66 240
2018-10-17 $34.05 $34.05 $33.90 $33.90 $33.17 334
2018-10-16 $34.00 $34.00 $34.00 $34.00 $33.27 423
2018-10-15 $33.32 $33.32 $33.32 $33.32 $32.60 60
2018-10-12 $33.32 $33.32 $33.32 $33.32 $32.60 26
2018-10-11 $33.52 $33.52 $33.32 $33.32 $32.60 840
2018-10-10 $34.33 $34.33 $34.33 $34.33 $33.59 35
2018-10-09 $34.34 $34.34 $34.34 $34.34 $33.59 100
2018-10-08 $34.31 $34.54 $34.31 $34.54 $33.80 500
2018-10-05 $34.61 $34.61 $34.61 $34.61 $33.86 257
2018-10-04 $34.58 $34.58 $34.58 $34.58 $33.83 130
2018-10-03 $35.57 $35.57 $35.57 $35.57 $34.80 14
2018-10-02 $35.64 $35.80 $35.57 $35.57 $34.80 31,000
2018-10-01 $36.18 $36.20 $36.18 $36.18 $35.40 11,038
2018-09-28 $36.16 $36.16 $36.16 $36.16 $35.38 100
2018-09-27 $36.05 $36.05 $36.05 $36.05 $35.27 150
2018-09-26 $35.74 $35.74 $35.74 $35.74 $34.97 85
2018-09-25 $35.74 $35.74 $35.74 $35.74 $34.97 1,000
2018-09-24 $35.74 $35.74 $35.67 $35.67 $34.90 43,835
2018-09-21 $35.91 $35.98 $35.80 $35.80 $35.03 2,800
2018-09-20 $35.34 $35.34 $35.34 $35.34 $34.58 79
2018-09-19 $35.34 $35.34 $35.34 $35.34 $34.58 85
2018-09-18 $35.34 $35.34 $35.34 $35.34 $34.58 300
2018-09-17 $35.39 $35.39 $35.39 $35.39 $34.63 211
2018-09-14 $35.41 $35.41 $35.39 $35.39 $34.63 213
2018-09-13 $35.36 $35.52 $35.36 $35.39 $34.63 2,690
2018-09-12 $35.01 $35.01 $35.01 $35.01 $34.26 5
2018-09-11 $34.85 $35.01 $34.80 $35.01 $34.26 8,662
2018-09-10 $35.15 $35.15 $35.15 $35.15 $34.39 164
2018-09-07 $35.37 $35.37 $35.37 $35.37 $34.61 0
2018-09-06 $35.43 $35.43 $35.37 $35.37 $34.61 776
2018-09-05 $35.31 $35.31 $35.27 $35.27 $34.51 1,175
2018-09-04 $35.66 $35.73 $35.65 $35.65 $34.88 1,485
2018-08-31 $35.83 $35.84 $35.83 $35.83 $35.06 1,160
2018-08-30 $35.97 $35.97 $35.70 $35.70 $34.93 1,089
2018-08-29 $35.90 $35.90 $35.90 $35.90 $35.13 0
2018-08-28 $35.90 $35.90 $35.90 $35.90 $35.13 0
2018-08-27 $35.86 $36.17 $35.86 $35.90 $35.13 14,613
2018-08-24 $35.47 $35.75 $35.47 $35.75 $34.98 3,256
2018-08-23 $35.50 $35.51 $35.29 $35.40 $34.64 12,690
2018-08-22 $35.26 $35.26 $35.26 $35.26 $34.50 73
2018-08-21 $35.42 $35.42 $35.26 $35.26 $34.50 5,057
2018-08-20 $34.95 $35.19 $34.85 $35.19 $34.43 17,066
2018-08-17 $34.67 $34.87 $34.67 $34.87 $34.12 25,514
2018-08-16 $34.78 $34.91 $34.66 $34.79 $34.04 24,264
2018-08-15 $34.45 $34.45 $34.30 $34.30 $33.56 2,925
2018-08-14 $35.00 $35.00 $35.00 $35.00 $34.25 0
2018-08-13 $35.00 $35.00 $35.00 $35.00 $34.25 200
2018-08-10 $35.30 $35.30 $35.30 $35.30 $34.54 104
2018-08-09 $35.61 $35.61 $35.61 $35.61 $34.84 0
2018-08-08 $35.61 $35.61 $35.61 $35.61 $34.84 100
2018-08-07 $35.70 $35.70 $35.66 $35.66 $34.89 340
2018-08-06 $35.20 $35.20 $35.20 $35.20 $34.44 151
2018-08-03 $35.23 $35.23 $35.23 $35.23 $34.47 77
2018-08-02 $35.23 $35.23 $35.23 $35.23 $34.47 400
2018-08-01 $35.70 $35.70 $35.60 $35.61 $34.84 2,074
2018-07-31 $35.87 $35.90 $35.87 $35.90 $35.13 5,270
2018-07-30 $35.66 $35.72 $35.65 $35.65 $34.88 1,300
2018-07-27 $35.77 $35.77 $35.77 $35.77 $35.00 363
2018-07-26 $35.84 $35.84 $35.83 $35.83 $35.06 753
2018-07-25 $35.89 $35.90 $35.86 $35.90 $35.13 754
2018-07-24 $35.71 $35.71 $35.70 $35.70 $34.93 1,116
2018-07-23 $35.54 $35.54 $35.54 $35.54 $34.77 0
2018-07-20 $35.54 $35.54 $35.54 $35.54 $34.77 417
2018-07-19 $35.28 $35.32 $35.28 $35.32 $34.56 97,035
2018-07-18 $35.40 $35.51 $35.40 $35.45 $34.69 1,173
2018-07-17 $35.42 $35.42 $35.42 $35.42 $34.66 135
2018-07-16 $35.42 $35.42 $35.42 $35.42 $34.66 200
2018-07-13 $35.35 $35.42 $35.35 $35.42 $34.66 399
2018-07-12 $35.47 $35.47 $35.47 $35.47 $34.71 240
2018-07-11 $34.83 $34.83 $34.83 $34.83 $34.08 0
2018-07-10 $34.83 $34.83 $34.83 $34.83 $34.08 1
2018-07-09 $34.83 $34.83 $34.83 $34.83 $34.08 128
2018-07-06 $34.83 $34.83 $34.83 $34.83 $34.08 24
2018-07-05 $34.83 $34.83 $34.83 $34.83 $34.08 101
2018-07-03 $34.83 $34.83 $34.83 $34.83 $34.08 180
2018-07-02 $34.64 $34.68 $34.62 $34.63 $33.88 93,074
2018-06-29 $35.27 $35.27 $35.27 $35.27 $34.50 152
2018-06-28 $34.85 $34.85 $34.85 $34.85 $34.10 366
2018-06-27 $35.07 $35.07 $34.65 $34.65 $33.91 651
2018-06-26 $35.18 $35.24 $35.17 $35.24 $34.48 830
2018-06-25 $35.06 $35.10 $34.90 $35.10 $34.34 1,684
2018-06-22 $35.46 $35.53 $35.46 $35.53 $34.76 466
2018-06-21 $35.69 $35.69 $35.69 $35.69 $34.92 88
2018-06-20 $35.76 $35.76 $35.69 $35.69 $34.92 375
2018-06-19 $35.45 $35.58 $35.45 $35.58 $34.82 497
2018-06-18 $36.42 $36.42 $36.42 $36.42 $35.27 234
2018-06-15 $36.52 $36.52 $36.44 $36.44 $35.30 4,935
2018-06-14 $37.08 $37.08 $36.93 $36.93 $35.77 1,262
2018-06-13 $37.20 $37.20 $37.20 $37.20 $36.03 1,570
2018-06-12 $37.53 $37.53 $37.41 $37.41 $36.23 1,588
2018-06-11 $37.49 $37.49 $37.49 $37.49 $36.31 19
2018-06-08 $37.49 $37.49 $37.49 $37.49 $36.31 335
2018-06-07 $37.70 $37.70 $37.48 $37.55 $36.37 1,016
2018-06-06 $37.57 $37.59 $37.57 $37.59 $36.41 536
2018-06-05 $37.23 $37.32 $37.22 $37.32 $36.15 15,546
2018-06-04 $37.29 $37.30 $37.23 $37.30 $36.13 828
2018-06-01 $37.12 $37.15 $37.12 $37.15 $35.98 475
2018-05-31 $36.77 $36.77 $36.77 $36.77 $35.62 0
2018-05-30 $36.52 $36.77 $36.51 $36.77 $35.62 842
2018-05-29 $36.83 $36.83 $36.59 $36.59 $35.44 536
2018-05-25 $37.14 $37.14 $37.09 $37.09 $35.92 222
2018-05-24 $36.78 $36.78 $36.78 $36.78 $35.63 59
2018-05-23 $36.78 $36.78 $36.78 $36.78 $35.63 300
2018-05-22 $37.18 $37.18 $37.18 $37.18 $36.01 217
2018-05-21 $37.05 $37.09 $36.90 $36.90 $35.74 2,026
2018-05-18 $37.01 $37.01 $37.01 $37.01 $35.85 30
2018-05-17 $37.01 $37.01 $37.01 $37.01 $35.85 300
2018-05-16 $37.01 $37.08 $37.01 $37.08 $35.92 262
2018-05-15 $36.78 $36.78 $36.78 $36.78 $35.63 212
2018-05-14 $37.32 $37.35 $37.24 $37.27 $36.10 6,212
2018-05-11 $36.94 $36.94 $36.94 $36.94 $35.78 624
2018-05-10 $37.01 $37.01 $36.83 $36.83 $35.67 2,737
2018-05-09 $36.54 $36.54 $36.38 $36.40 $35.26 6,216
2018-05-08 $36.46 $36.55 $36.46 $36.55 $35.41 1,017
2018-05-07 $36.20 $36.39 $36.20 $36.38 $35.24 779
2018-05-04 $36.29 $36.30 $36.18 $36.25 $35.11 3,629
2018-05-03 $36.31 $36.31 $36.31 $36.31 $35.17 544
2018-05-02 $36.59 $36.59 $36.59 $36.59 $35.44 169
2018-05-01 $36.56 $36.56 $36.56 $36.56 $35.41 632
2018-04-30 $36.78 $36.78 $36.70 $36.72 $35.57 436
2018-04-27 $36.82 $36.82 $36.82 $36.82 $35.66 407
2018-04-26 $36.53 $36.72 $36.53 $36.72 $35.57 682
2018-04-25 $36.39 $36.44 $36.39 $36.44 $35.30 838
2018-04-24 $36.93 $36.93 $36.51 $36.66 $35.51 2,734
2018-04-23 $36.80 $36.81 $36.70 $36.70 $35.55 1,691
2018-04-20 $37.08 $37.08 $36.86 $36.86 $35.70 2,786
2018-04-19 $37.17 $37.20 $37.17 $37.20 $36.03 613
2018-04-18 $37.30 $37.30 $37.30 $37.30 $36.13 210
2018-04-17 $37.00 $37.25 $37.00 $37.25 $36.08 1,283
2018-04-16 $37.24 $37.24 $37.24 $37.24 $36.07 385
2018-04-13 $37.56 $37.56 $37.19 $37.19 $36.02 2,347
2018-04-12 $37.65 $37.73 $37.57 $37.70 $36.52 2,108
2018-04-11 $37.60 $37.61 $37.51 $37.61 $36.43 386
2018-04-10 $37.62 $37.62 $37.62 $37.62 $36.44 341
2018-04-09 $36.76 $36.76 $36.76 $36.76 $35.61 133
2018-04-06 $36.72 $36.76 $36.72 $36.76 $35.61 523
2018-04-05 $37.28 $37.28 $37.28 $37.28 $36.11 58
2018-04-04 $37.26 $37.28 $37.26 $37.28 $36.11 381
2018-04-03 $37.34 $37.35 $37.34 $37.35 $36.17 438
2018-04-02 $37.27 $37.31 $37.00 $37.00 $35.84 14,175
2018-03-29 $37.52 $37.69 $37.43 $37.69 $36.51 2,009
2018-03-28 $37.15 $37.15 $37.04 $37.11 $35.94 1,523
2018-03-27 $37.55 $37.55 $37.21 $37.21 $36.05 799
2018-03-26 $37.31 $37.61 $37.09 $37.60 $36.42 3,775
2018-03-23 $37.15 $37.15 $36.84 $36.84 $35.68 2,522
2018-03-22 $37.49 $37.49 $37.34 $37.45 $36.27 3,448
2018-03-21 $37.90 $37.94 $37.82 $37.94 $36.75 815
2018-03-20 $37.95 $37.95 $37.95 $37.95 $36.76 1,556
2018-03-19 $38.06 $38.06 $38.06 $38.06 $36.86 79
2018-03-16 $37.97 $38.06 $37.96 $38.06 $36.86 766
2018-03-15 $37.84 $37.84 $37.84 $37.84 $36.65 503
2018-03-14 $37.84 $37.84 $37.84 $37.84 $36.65 147
2018-03-13 $37.84 $37.84 $37.84 $37.84 $36.65 21
2018-03-12 $37.84 $37.84 $37.84 $37.84 $36.65 0
2018-03-09 $37.77 $37.84 $37.77 $37.84 $36.65 478
2018-03-08 $37.33 $37.33 $37.33 $37.33 $36.16 213
2018-03-07 $37.14 $37.23 $37.14 $37.23 $36.06 1,054
2018-03-06 $37.23 $37.23 $37.23 $37.23 $36.06 293
2018-03-05 $36.92 $36.92 $36.92 $36.92 $35.76 92
2018-03-02 $36.66 $36.92 $36.66 $36.92 $35.76 1,425
2018-03-01 $37.16 $37.22 $36.81 $36.81 $35.65 1,012
2018-02-28 $37.24 $37.24 $37.17 $37.17 $36.00 817
2018-02-27 $37.40 $37.40 $37.36 $37.36 $36.19 513
2018-02-26 $37.93 $37.94 $37.93 $37.94 $36.75 302
2018-02-23 $37.50 $37.72 $37.50 $37.72 $36.54 1,109
2018-02-22 $37.47 $37.47 $37.47 $37.47 $36.29 66
2018-02-21 $37.48 $37.53 $37.47 $37.47 $36.29 688
2018-02-20 $37.07 $37.07 $37.07 $37.07 $35.91 214
2018-02-16 $37.53 $37.59 $37.48 $37.49 $36.31 9,759
2018-02-15 $37.28 $37.28 $37.28 $37.28 $36.11 166
2018-02-14 $36.77 $37.17 $36.60 $37.17 $36.00 3,501
2018-02-13 $36.19 $36.41 $36.19 $36.27 $35.13 839
2018-02-12 $36.24 $36.28 $36.20 $36.28 $35.14 1,123
2018-02-09 $35.59 $35.59 $35.48 $35.48 $34.37 499
2018-02-08 $36.01 $36.01 $35.71 $35.81 $34.68 1,637
2018-02-07 $36.92 $36.92 $36.55 $36.55 $35.40 1,317
2018-02-06 $36.55 $37.36 $36.55 $37.36 $36.19 3,038
2018-02-05 $37.81 $37.81 $36.76 $36.92 $35.76 3,319
2018-02-02 $37.79 $37.82 $37.59 $37.74 $36.56 1,596
2018-02-01 $38.22 $38.23 $38.14 $38.14 $36.94 2,746
2018-01-31 $38.47 $38.47 $38.27 $38.32 $37.12 531
2018-01-30 $38.33 $38.33 $38.11 $38.24 $37.04 3,753
2018-01-29 $38.71 $38.71 $38.64 $38.64 $37.42 469
2018-01-26 $38.95 $38.95 $38.92 $38.95 $37.73 1,117
2018-01-25 $38.81 $38.81 $38.65 $38.68 $37.47 1,035
2018-01-24 $38.66 $38.68 $38.65 $38.65 $37.44 1,524
2018-01-23 $38.29 $38.29 $38.29 $38.29 $37.09 25
2018-01-22 $38.29 $38.29 $38.29 $38.29 $37.09 525
2018-01-19 $38.27 $38.29 $38.20 $38.29 $37.09 1,909
2018-01-18 $38.08 $38.09 $38.03 $38.03 $36.84 2,991
2018-01-17 $38.18 $38.18 $38.16 $38.16 $36.96 847
2018-01-16 $37.92 $37.92 $37.74 $37.75 $36.56 3,191
2018-01-12 $37.81 $37.83 $37.69 $37.80 $36.61 4,959
2018-01-11 $37.60 $37.60 $37.58 $37.58 $36.40 389
2018-01-10 $37.35 $37.39 $37.32 $37.39 $36.22 3,762
2018-01-09 $37.40 $37.40 $37.40 $37.40 $36.23 183
2018-01-08 $37.40 $37.40 $37.40 $37.40 $36.23 449
2018-01-05 $37.25 $37.36 $37.25 $37.36 $36.19 1,520
2018-01-04 $37.13 $37.16 $37.13 $37.16 $35.99 484
2018-01-03 $37.06 $37.06 $37.06 $37.06 $35.90 618
2018-01-02 $36.77 $36.80 $36.74 $36.80 $35.65 1,629
2017-12-29 $36.46 $36.46 $36.36 $36.36 $35.21 421
2017-12-28 $36.27 $36.29 $36.16 $36.16 $35.03 2,325
2017-12-27 $36.04 $36.06 $35.96 $35.96 $34.83 2,150
2017-12-26 $35.92 $36.03 $35.92 $36.03 $34.90 394
2017-12-22 $36.00 $36.02 $35.91 $35.95 $34.82 3,340
2017-12-21 $35.82 $35.94 $35.81 $35.82 $34.70 17,229
2017-12-20 $35.70 $35.80 $35.70 $35.79 $34.67 2,099
2017-12-19 $35.65 $35.67 $35.63 $35.63 $34.52 643
2017-12-18 $36.52 $36.69 $36.52 $36.61 $34.65 1,675
2017-12-15 $36.44 $36.51 $36.44 $36.51 $34.56 1,568
2017-12-14 $36.72 $36.72 $36.72 $36.72 $34.76 34
2017-12-13 $36.62 $36.72 $36.62 $36.72 $34.76 257
2017-12-12 $36.40 $36.40 $36.40 $36.40 $34.45 25
2017-12-11 $36.46 $36.46 $36.40 $36.40 $34.45 1,117
2017-12-08 $36.16 $36.18 $36.11 $36.12 $34.19 2,026
2017-12-07 $35.75 $35.98 $35.67 $35.98 $34.05 2,631
2017-12-06 $36.12 $36.12 $36.12 $36.12 $34.19 54
2017-12-05 $36.10 $36.12 $36.10 $36.12 $34.19 7,089
2017-12-04 $36.18 $36.18 $36.10 $36.10 $34.17 7,657
2017-12-01 $36.14 $36.14 $35.83 $36.03 $34.11 61,911
2017-11-30 $36.28 $36.28 $36.23 $36.23 $34.29 2,293
2017-11-29 $36.61 $36.64 $36.32 $36.36 $34.41 1,676
2017-11-28 $36.68 $36.68 $36.68 $36.68 $34.72 706
2017-11-27 $36.56 $36.56 $36.48 $36.48 $34.53 962
2017-11-24 $36.78 $36.78 $36.78 $36.78 $34.81 48
2017-11-22 $36.78 $36.78 $36.78 $36.78 $34.81 0
2017-11-21 $36.81 $36.81 $36.78 $36.78 $34.81 784
2017-11-20 $36.53 $36.53 $36.43 $36.50 $34.55 3,409
2017-11-17 $36.45 $36.45 $36.44 $36.44 $34.49 3,031
2017-11-16 $35.90 $35.90 $35.90 $35.90 $33.98 9
2017-11-15 $35.99 $36.03 $35.90 $35.90 $33.98 1,042
2017-11-14 $36.04 $36.07 $36.00 $36.00 $34.08 3,195
2017-11-13 $36.15 $36.15 $36.15 $36.15 $34.22 457
2017-11-10 $36.17 $36.17 $36.17 $36.17 $34.23 138
2017-11-09 $36.12 $36.12 $35.99 $35.99 $34.06 880
2017-11-08 $36.24 $36.24 $36.22 $36.22 $34.28 3,865
2017-11-07 $36.20 $36.20 $36.20 $36.20 $34.26 167
2017-11-06 $36.17 $36.20 $36.10 $36.20 $34.26 1,521
2017-11-03 $35.87 $35.87 $35.87 $35.87 $33.95 20
2017-11-02 $35.84 $35.87 $35.84 $35.87 $33.95 1,365
2017-11-01 $35.83 $35.83 $35.83 $35.83 $33.91 190
2017-10-31 $35.83 $35.83 $35.83 $35.83 $33.91 111
2017-10-30 $35.59 $35.66 $35.49 $35.49 $33.59 4,936
2017-10-27 $35.69 $35.70 $35.63 $35.63 $33.72 17,360
2017-10-26 $35.53 $35.53 $35.53 $35.53 $33.63 205
2017-10-25 $35.58 $35.58 $35.40 $35.43 $33.54 1,110
2017-10-24 $35.66 $35.66 $35.66 $35.66 $33.75 156
2017-10-23 $35.81 $35.81 $35.62 $35.62 $33.71 4,142
2017-10-20 $35.78 $35.78 $35.78 $35.78 $33.87 1,163
2017-10-19 $35.89 $35.89 $35.89 $35.89 $33.97 0
2017-10-18 $35.89 $35.89 $35.89 $35.89 $33.97 74
2017-10-17 $35.94 $35.94 $35.89 $35.89 $33.97 659
2017-10-16 $35.94 $35.94 $35.94 $35.94 $34.02 295
2017-10-13 $35.97 $35.97 $35.94 $35.94 $34.02 446
2017-10-12 $35.70 $35.70 $35.70 $35.70 $33.79 325
2017-10-11 $35.52 $35.59 $35.52 $35.59 $33.69 668
2017-10-10 $35.63 $35.63 $35.63 $35.63 $33.72 310
2017-10-09 $35.32 $35.32 $35.32 $35.32 $33.43 81
2017-10-06 $35.32 $35.32 $35.32 $35.32 $33.43 2
2017-10-05 $35.22 $35.32 $35.22 $35.32 $33.43 399
2017-10-04 $35.16 $35.18 $35.15 $35.15 $33.27 1,294
2017-10-03 $35.23 $35.27 $35.23 $35.27 $33.38 1,011
2017-10-02 $35.09 $35.09 $35.09 $35.09 $33.21 200
2017-09-29 $34.66 $34.66 $34.66 $34.66 $32.81 3
2017-09-28 $34.66 $34.66 $34.66 $34.66 $32.81 19
2017-09-27 $34.73 $34.78 $34.55 $34.66 $32.81 777
2017-09-26 $34.75 $34.75 $34.67 $34.67 $32.81 440
2017-09-25 $34.80 $34.80 $34.53 $34.53 $32.68 757
2017-09-22 $35.10 $35.10 $35.10 $35.10 $33.22 178
2017-09-21 $35.27 $35.27 $35.12 $35.12 $33.24 1,102
2017-09-20 $35.35 $35.35 $35.35 $35.35 $33.46 45
2017-09-19 $35.31 $35.35 $35.20 $35.35 $33.46 2,554
2017-09-18 $35.35 $35.35 $35.29 $35.35 $33.46 991
2017-09-15 $34.95 $34.95 $34.95 $34.95 $33.08 79
2017-09-14 $34.95 $34.95 $34.95 $34.95 $33.08 222
2017-09-13 $35.14 $35.14 $35.14 $35.14 $33.26 10
2017-09-12 $35.72 $35.72 $35.08 $35.14 $33.26 1,709
2017-09-11 $35.06 $35.07 $35.06 $35.06 $33.18 1,514
2017-09-08 $34.97 $34.97 $34.97 $34.97 $33.10 284
2017-09-07 $34.91 $34.91 $34.82 $34.89 $33.02 300
2017-09-06 $34.68 $34.71 $34.65 $34.71 $32.85 330
2017-09-05 $34.77 $34.85 $34.53 $34.59 $32.74 2,347
2017-09-01 $34.98 $34.98 $34.89 $34.89 $33.02 582
2017-08-31 $34.82 $34.82 $34.82 $34.82 $32.96 148
2017-08-30 $34.72 $34.82 $34.72 $34.82 $32.96 1,003
2017-08-29 $34.63 $34.63 $34.63 $34.63 $32.78 102
2017-08-28 $34.61 $34.65 $34.59 $34.63 $32.78 546
2017-08-25 $34.66 $34.66 $34.66 $34.66 $32.81 0
2017-08-24 $34.70 $34.70 $34.66 $34.66 $32.81 425
2017-08-23 $34.32 $34.54 $34.32 $34.51 $32.66 3,715
2017-08-22 $34.50 $34.50 $34.48 $34.48 $32.63 220
2017-08-21 $34.16 $34.16 $34.10 $34.11 $32.29 2,180
2017-08-18 $34.34 $34.34 $34.26 $34.26 $32.43 454
2017-08-17 $34.37 $34.37 $34.19 $34.19 $32.36 513
2017-08-16 $34.46 $34.46 $34.40 $34.44 $32.60 661
2017-08-15 $34.15 $34.15 $34.14 $34.14 $32.31 384
2017-08-14 $34.24 $34.26 $34.24 $34.24 $32.41 2,855
2017-08-11 $34.00 $34.05 $33.98 $34.03 $32.21 2,312
2017-08-10 $34.25 $34.25 $33.94 $33.97 $32.15 1,353
2017-08-09 $34.38 $34.46 $34.38 $34.45 $32.61 2,044
2017-08-08 $34.70 $34.70 $34.62 $34.65 $32.80 1,550
2017-08-07 $34.55 $34.63 $34.55 $34.63 $32.78 291
2017-08-04 $34.50 $34.50 $34.50 $34.50 $32.65 100
2017-08-03 $34.43 $34.48 $34.43 $34.48 $32.64 1,755
2017-08-02 $34.56 $34.56 $34.45 $34.45 $32.61 9,402
2017-08-01 $34.50 $34.50 $34.44 $34.44 $32.60 3,387
2017-07-31 $34.26 $34.26 $34.26 $34.26 $32.43 17
2017-07-28 $34.26 $34.26 $34.26 $34.26 $32.43 400
2017-07-27 $34.44 $34.48 $34.42 $34.42 $32.58 1,540
2017-07-26 $34.39 $34.39 $34.39 $34.39 $32.55 65
2017-07-25 $34.44 $34.44 $34.32 $34.39 $32.55 1,468
2017-07-24 $34.17 $34.17 $34.17 $34.17 $32.34 50
2017-07-21 $34.03 $34.17 $34.03 $34.17 $32.34 504
2017-07-20 $34.01 $34.01 $34.01 $34.01 $32.19 218
2017-07-19 $34.06 $34.10 $34.06 $34.10 $32.27 3,527
2017-07-18 $33.93 $34.00 $33.92 $34.00 $32.18 30,383
2017-07-17 $34.03 $34.03 $34.03 $34.03 $32.21 4
2017-07-14 $33.88 $34.03 $33.88 $34.03 $32.21 4,104
2017-07-13 $33.70 $33.70 $33.70 $33.70 $31.90 107
2017-07-12 $33.55 $33.69 $33.55 $33.69 $31.89 4,200
2017-07-11 $33.04 $33.04 $33.04 $33.04 $31.27 76
2017-07-10 $33.04 $33.04 $33.04 $33.04 $31.27 294
2017-07-07 $33.07 $33.07 $33.07 $33.07 $31.30 543
2017-07-06 $32.91 $32.91 $32.91 $32.91 $31.15 1,536
2017-07-05 $33.19 $33.20 $33.03 $33.20 $31.42 15,780
2017-07-03 $33.23 $33.36 $33.23 $33.28 $31.50 16,785
2017-06-30 $33.23 $33.30 $33.22 $33.24 $31.46 5,313
2017-06-29 $33.23 $33.24 $32.98 $33.09 $31.32 27,860
2017-06-28 $33.36 $33.36 $33.36 $33.36 $31.58 764
2017-06-27 $33.48 $33.48 $33.30 $33.30 $31.52 12,470
2017-06-26 $33.50 $33.50 $33.50 $33.50 $31.71 105
2017-06-23 $33.23 $33.35 $33.23 $33.27 $31.49 1,013
2017-06-22 $33.18 $33.24 $33.18 $33.18 $31.40 6,563
2017-06-21 $33.07 $33.07 $33.07 $33.07 $31.30 0
2017-06-20 $33.07 $33.07 $33.07 $33.07 $31.30 100
2017-06-19 $33.05 $33.05 $33.05 $33.05 $31.06 0
2017-06-16 $33.06 $33.06 $33.05 $33.05 $31.06 1,318
2017-06-15 $33.11 $33.13 $33.00 $33.10 $31.11 1,945
2017-06-14 $33.60 $33.60 $33.38 $33.38 $31.37 582
2017-06-13 $33.39 $33.41 $33.37 $33.41 $31.40 2,750
2017-06-12 $33.15 $33.25 $33.14 $33.23 $31.23 11,680
2017-06-09 $33.63 $33.63 $33.33 $33.45 $31.44 11,054
2017-06-08 $33.75 $33.75 $33.75 $33.75 $31.72 203
2017-06-07 $33.70 $33.70 $33.56 $33.64 $31.62 1,493
2017-06-06 $33.65 $33.71 $33.65 $33.71 $31.68 4,133
2017-06-05 $33.60 $33.60 $33.60 $33.60 $31.58 50
2017-06-02 $33.63 $33.63 $33.58 $33.60 $31.58 1,028
2017-06-01 $33.27 $33.40 $33.27 $33.40 $31.39 894
2017-05-31 $33.12 $33.12 $33.12 $33.12 $31.13 200
2017-05-30 $33.12 $33.12 $33.12 $33.12 $31.13 215
2017-05-26 $33.28 $33.28 $33.25 $33.25 $31.25 831
2017-05-25 $33.31 $33.31 $33.31 $33.31 $31.31 116
2017-05-24 $33.08 $33.13 $33.04 $33.13 $31.14 583
2017-05-23 $32.99 $33.00 $32.99 $33.00 $31.01 1,103
2017-05-22 $33.03 $33.09 $33.03 $33.09 $31.10 1,010
2017-05-19 $32.96 $32.99 $32.96 $32.99 $31.00 200
2017-05-18 $32.70 $32.70 $32.70 $32.70 $30.73 412
2017-05-17 $32.90 $32.91 $32.69 $32.69 $30.72 5,464
2017-05-16 $32.99 $33.01 $32.99 $33.01 $31.02 1,322
2017-05-15 $33.04 $33.04 $33.04 $33.04 $31.05 200
2017-05-12 $32.95 $32.98 $32.93 $32.93 $30.95 1,000
2017-05-11 $32.80 $32.90 $32.77 $32.90 $30.92 805
2017-05-10 $32.83 $32.87 $32.81 $32.85 $30.87 1,899
2017-05-09 $32.92 $32.92 $32.81 $32.81 $30.84 1,550
2017-05-08 $32.70 $32.70 $32.69 $32.69 $30.72 257
2017-05-05 $32.42 $32.53 $32.42 $32.53 $30.57 1,601
2017-05-04 $32.42 $32.42 $32.41 $32.41 $30.46 14,200
2017-05-03 $32.53 $32.53 $32.53 $32.53 $30.57 91
2017-05-02 $32.53 $32.53 $32.53 $32.53 $30.57 100
2017-05-01 $32.50 $32.50 $32.41 $32.45 $30.50 1,377
2017-04-28 $32.23 $32.23 $32.23 $32.23 $30.29 0
2017-04-27 $32.24 $32.24 $32.23 $32.23 $30.29 1,113
2017-04-26 $32.17 $32.35 $32.17 $32.33 $30.38 8,154
2017-04-25 $32.26 $32.26 $32.26 $32.26 $30.32 220
2017-04-24 $32.11 $32.11 $32.05 $32.05 $30.12 435
2017-04-21 $31.54 $31.54 $31.54 $31.54 $29.64 0
2017-04-20 $31.54 $31.54 $31.54 $31.54 $29.64 77
2017-04-19 $31.54 $31.54 $31.54 $31.54 $29.64 2
2017-04-18 $31.55 $31.62 $31.52 $31.54 $29.64 2,148
2017-04-17 $31.70 $31.70 $31.70 $31.70 $29.79 3
2017-04-13 $31.70 $31.70 $31.70 $31.70 $29.79 0
2017-04-12 $31.70 $31.70 $31.70 $31.70 $29.79 130
2017-04-11 $31.76 $31.76 $31.76 $31.76 $29.85 0
2017-04-10 $31.78 $31.78 $31.76 $31.76 $29.85 1,093
2017-04-07 $31.84 $31.93 $31.84 $31.84 $29.92 475
2017-04-06 $31.92 $31.98 $31.92 $31.98 $30.06 2,323
2017-04-05 $32.10 $32.10 $32.02 $32.09 $30.16 450
2017-04-04 $31.85 $31.85 $31.85 $31.85 $29.93 0
2017-04-03 $31.85 $31.85 $31.85 $31.85 $29.93 1,104
2017-03-31 $31.89 $31.89 $31.89 $31.89 $29.97 0
2017-03-30 $31.89 $31.89 $31.89 $31.89 $29.97 0
2017-03-29 $31.90 $31.90 $31.86 $31.89 $29.97 4,350
2017-03-28 $31.95 $31.95 $31.95 $31.95 $30.03 116
2017-03-27 $31.69 $31.82 $31.69 $31.82 $29.91 3,524
2017-03-24 $31.72 $31.72 $31.71 $31.71 $29.80 5,400
2017-03-23 $31.97 $31.97 $31.97 $31.97 $30.05 0
2017-03-22 $31.99 $31.99 $31.94 $31.97 $30.05 19,328
2017-03-21 $32.15 $32.15 $32.01 $32.01 $30.08 281
2017-03-20 $31.83 $32.03 $31.83 $32.01 $30.08 8,525
2017-03-17 $31.69 $31.82 $31.69 $31.81 $29.90 2,034
2017-03-16 $31.72 $31.77 $31.70 $31.77 $29.86 4,028
2017-03-15 $31.48 $31.51 $31.48 $31.51 $29.61 900
2017-03-14 $31.22 $31.22 $31.22 $31.22 $29.34 37
2017-03-13 $31.22 $31.22 $31.21 $31.22 $29.34 2,000
2017-03-10 $30.90 $30.90 $30.90 $30.90 $29.04 402
2017-03-09 $30.80 $30.81 $30.73 $30.73 $28.88 2,953
2017-03-08 $31.02 $31.02 $31.02 $31.02 $29.15 500
2017-03-07 $31.07 $31.07 $30.97 $31.01 $29.14 1,263
2017-03-06 $30.89 $30.96 $30.89 $30.96 $29.10 333
2017-03-03 $30.92 $30.92 $30.92 $30.92 $29.06 0
2017-03-02 $30.91 $30.92 $30.91 $30.92 $29.06 250
2017-03-01 $31.24 $31.24 $31.24 $31.24 $29.36 165
2017-02-28 $31.02 $31.02 $31.00 $31.01 $29.14 506
2017-02-27 $31.10 $31.10 $31.08 $31.10 $29.23 2,386
2017-02-24 $31.26 $31.26 $31.26 $31.26 $29.38 0
2017-02-23 $31.27 $31.28 $31.26 $31.26 $29.38 773
2017-02-22 $31.09 $31.20 $31.09 $31.20 $29.32 3,401
2017-02-21 $31.06 $31.09 $30.97 $31.09 $29.22 5,674
2017-02-17 $30.73 $30.94 $30.73 $30.94 $29.08 15,670
2017-02-16 $31.12 $31.12 $31.09 $31.09 $29.22 319
2017-02-15 $31.08 $31.21 $31.07 $31.21 $29.33 8,264
2017-02-14 $30.93 $30.93 $30.93 $30.93 $29.06 33
2017-02-13 $30.88 $31.01 $30.88 $30.93 $29.06 7,575
2017-02-10 $30.88 $30.88 $30.88 $30.88 $29.02 130
2017-02-09 $30.88 $30.88 $30.88 $30.88 $29.02 200
2017-02-08 $30.70 $30.71 $30.69 $30.71 $28.86 9,175
2017-02-07 $30.64 $30.64 $30.64 $30.64 $28.79 0
2017-02-06 $30.64 $30.64 $30.64 $30.64 $28.79 175
2017-02-03 $30.35 $30.35 $30.35 $30.35 $28.52 31
2017-02-02 $30.38 $30.38 $30.34 $30.35 $28.52 918
2017-02-01 $30.31 $30.31 $30.31 $30.31 $28.49 0
2017-01-31 $30.31 $30.31 $30.31 $30.31 $28.49 0
2017-01-30 $30.31 $30.31 $30.31 $30.31 $28.49 5
2017-01-27 $30.31 $30.31 $30.31 $30.31 $28.49 440
2017-01-26 $30.42 $30.42 $30.35 $30.35 $28.52 693
2017-01-25 $30.41 $30.44 $30.40 $30.44 $28.61 871
2017-01-24 $30.35 $30.35 $30.35 $30.35 $28.52 223
2017-01-23 $30.10 $30.25 $30.10 $30.19 $28.37 920
2017-01-20 $29.89 $29.89 $29.89 $29.89 $28.09 1
2017-01-19 $30.09 $30.09 $29.89 $29.89 $28.09 501
2017-01-18 $30.09 $30.09 $30.09 $30.09 $28.28 2
2017-01-17 $30.10 $30.10 $30.09 $30.09 $28.28 799
2017-01-13 $29.91 $29.91 $29.91 $29.91 $28.11 1
2017-01-12 $29.85 $30.00 $29.85 $29.91 $28.11 4,650
2017-01-11 $29.61 $29.93 $29.61 $29.93 $28.13 18,498
2017-01-10 $29.89 $29.89 $29.88 $29.89 $28.09 2,849
2017-01-09 $29.64 $29.66 $29.57 $29.64 $27.86 4,231
2017-01-06 $29.61 $29.65 $29.59 $29.64 $27.86 1,759
2017-01-05 $29.80 $29.92 $29.80 $29.85 $28.05 2,516
2017-01-04 $29.47 $29.53 $29.44 $29.52 $27.74 1,940
2017-01-03 $29.23 $29.23 $28.99 $29.12 $27.37 8,366
2016-12-30 $28.96 $29.04 $28.96 $29.04 $27.29 534
2016-12-29 $28.90 $29.14 $28.90 $29.14 $27.39 4,419
2016-12-28 $28.70 $28.86 $28.70 $28.82 $27.08 1,761
2016-12-27 $28.60 $28.77 $28.60 $28.73 $27.00 3,198
2016-12-23 $28.60 $28.60 $28.60 $28.60 $26.88 804
2016-12-22 $28.38 $28.63 $28.29 $28.63 $26.91 12,843
2016-12-21 $28.75 $28.94 $28.70 $28.83 $27.10 11,712
2016-12-20 $46.22 $46.39 $46.03 $46.17 $27.17 37,299
2016-12-19 $46.67 $46.67 $46.67 $46.67 $27.47 34
2016-12-16 $46.67 $46.67 $46.67 $46.67 $27.47 121
2016-12-15 $46.96 $46.99 $46.93 $46.94 $27.62 2,125
2016-12-14 $47.30 $47.54 $46.83 $46.83 $27.56 4,299
2016-12-13 $47.52 $47.73 $47.52 $47.73 $28.09 879
2016-12-12 $47.48 $47.48 $47.27 $47.27 $27.82 300
2016-12-09 $47.65 $47.65 $47.65 $47.65 $28.04 230
2016-12-08 $47.98 $47.98 $47.97 $47.97 $28.23 522
2016-12-07 $47.54 $47.68 $47.54 $47.68 $28.06 1,900
2016-12-06 $47.48 $47.51 $47.48 $47.51 $27.96 1,470
2016-12-05 $47.41 $47.43 $47.41 $47.43 $27.91 1,774
2016-12-02 $47.34 $47.45 $47.34 $47.45 $27.92 3,944
2016-12-01 $47.74 $47.74 $47.74 $47.74 $28.09 0
2016-11-30 $47.74 $47.74 $47.74 $47.74 $28.09 0
2016-11-29 $47.89 $47.89 $47.74 $47.74 $28.09 1,914
2016-11-28 $47.55 $47.55 $47.55 $47.55 $27.98 0
2016-11-25 $47.59 $47.59 $47.55 $47.55 $27.98 1,906
2016-11-23 $47.17 $47.17 $47.17 $47.17 $27.76 222
2016-11-22 $47.44 $47.44 $47.44 $47.44 $27.92 100
2016-11-21 $47.41 $47.41 $47.41 $47.41 $27.90 14
2016-11-18 $47.41 $47.41 $47.41 $47.41 $27.90 245
2016-11-17 $47.18 $47.21 $47.18 $47.21 $27.78 924
2016-11-16 $46.78 $46.78 $46.78 $46.78 $27.53 26
2016-11-15 $46.78 $46.78 $46.78 $46.78 $27.53 100
2016-11-14 $46.86 $46.88 $46.78 $46.78 $27.53 1,000
2016-11-11 $46.88 $47.28 $46.88 $47.28 $27.82 745
2016-11-10 $48.42 $48.45 $47.99 $47.99 $28.24 615
2016-11-09 $48.66 $49.07 $48.52 $48.76 $28.70 2,896
2016-11-08 $49.82 $49.82 $49.76 $49.76 $29.28 700
2016-11-07 $49.34 $49.34 $49.34 $49.34 $29.04 226
2016-11-04 $48.59 $48.72 $48.59 $48.72 $28.67 838
2016-11-03 $48.75 $48.75 $48.75 $48.75 $28.69 251
2016-11-02 $48.95 $48.95 $48.95 $48.95 $28.81 591
2016-11-01 $49.50 $49.50 $48.95 $49.11 $28.90 5,014
2016-10-31 $49.34 $49.36 $49.34 $49.36 $29.05 1,200
2016-10-28 $49.50 $49.50 $49.50 $49.50 $29.13 100
2016-10-27 $49.64 $49.64 $49.64 $49.64 $29.21 9
2016-10-26 $49.64 $49.64 $49.64 $49.64 $29.21 200
2016-10-25 $50.13 $50.14 $50.04 $50.14 $29.51 1,562
2016-10-24 $49.99 $49.99 $49.99 $49.99 $29.42 0
2016-10-21 $49.99 $49.99 $49.99 $49.99 $29.42 0
2016-10-20 $49.99 $49.99 $49.99 $49.99 $29.42 46
2016-10-19 $49.99 $49.99 $49.99 $49.99 $29.42 54
2016-10-18 $50.01 $50.06 $49.97 $49.99 $29.42 5,259
2016-10-17 $49.33 $49.34 $49.33 $49.34 $29.04 200
2016-10-14 $49.78 $49.78 $49.49 $49.49 $29.12 639
2016-10-13 $49.07 $49.07 $49.07 $49.07 $28.88 100
2016-10-12 $49.77 $49.77 $49.77 $49.77 $29.29 22
2016-10-11 $50.01 $50.01 $49.74 $49.77 $29.29 3,800
2016-10-10 $50.75 $50.75 $50.74 $50.74 $29.86 218
2016-10-07 $50.67 $50.67 $50.67 $50.67 $29.82 2
2016-10-06 $50.70 $50.70 $50.55 $50.67 $29.82 5,370
2016-10-05 $50.30 $50.30 $50.30 $50.30 $29.60 0
2016-10-04 $50.73 $50.73 $50.17 $50.30 $29.60 8,900
2016-10-03 $50.48 $50.79 $50.48 $50.64 $29.80 19,910
2016-09-30 $50.47 $50.66 $50.47 $50.66 $29.81 812
2016-09-29 $50.66 $50.66 $50.66 $50.66 $29.81 0
2016-09-28 $50.62 $50.66 $50.62 $50.66 $29.81 700
2016-09-27 $50.33 $50.52 $50.33 $50.52 $29.73 900
2016-09-26 $50.27 $50.27 $50.11 $50.17 $29.53 813
2016-09-23 $51.12 $51.12 $51.12 $51.12 $30.08 0
2016-09-22 $51.12 $51.12 $51.12 $51.12 $30.08 341
2016-09-21 $50.51 $50.51 $50.41 $50.41 $29.67 260
2016-09-20 $50.27 $50.27 $50.23 $50.23 $29.56 600
2016-09-19 $50.07 $50.07 $50.03 $50.04 $29.45 400
2016-09-16 $49.68 $49.68 $49.64 $49.65 $29.22 500
2016-09-15 $49.63 $49.87 $49.63 $49.87 $29.35 300
2016-09-14 $49.42 $49.42 $49.42 $49.42 $29.08 195
2016-09-13 $49.86 $49.86 $49.86 $49.86 $29.34 0
2016-09-12 $49.86 $49.86 $49.86 $49.86 $29.34 50
2016-09-09 $50.44 $50.44 $49.86 $49.86 $29.34 32,825
2016-09-08 $51.18 $51.18 $51.18 $51.18 $30.12 0
2016-09-07 $51.14 $51.18 $51.14 $51.18 $30.12 200
2016-09-06 $51.09 $51.33 $51.04 $51.33 $30.21 2,295
2016-09-02 $50.57 $50.57 $50.43 $50.45 $29.69 645
2016-09-01 $49.94 $49.97 $49.88 $49.88 $29.35 834
2016-08-31 $50.20 $50.20 $50.20 $50.20 $29.54 10
2016-08-30 $50.21 $50.21 $50.20 $50.20 $29.54 215
2016-08-29 $50.13 $50.22 $50.13 $50.22 $29.55 300
2016-08-26 $50.73 $50.75 $50.57 $50.57 $29.76 8,400
2016-08-25 $50.21 $50.28 $50.21 $50.22 $29.55 2,420
2016-08-24 $50.18 $50.18 $50.18 $50.18 $29.53 0
2016-08-23 $50.26 $50.26 $50.16 $50.18 $29.53 1,389
2016-08-22 $50.81 $50.81 $50.81 $50.81 $29.90 0
2016-08-19 $50.81 $50.81 $50.81 $50.81 $29.90 0
2016-08-18 $50.81 $50.81 $50.81 $50.81 $29.90 250
2016-08-17 $50.45 $50.45 $50.40 $50.40 $29.66 500
2016-08-16 $50.72 $50.72 $50.72 $50.72 $29.85 652
2016-08-15 $50.90 $50.90 $50.90 $50.90 $29.95 140
2016-08-12 $50.52 $50.52 $50.52 $50.52 $29.73 116
2016-08-11 $50.60 $51.04 $50.54 $50.97 $30.00 19,578
2016-08-10 $50.40 $50.47 $50.37 $50.37 $29.64 3,615
2016-08-09 $50.04 $50.06 $50.04 $50.06 $29.46 2,410
2016-08-08 $49.79 $49.80 $49.67 $49.74 $29.27 15,314
2016-08-05 $49.39 $49.53 $49.39 $49.53 $29.15 2,500
2016-08-04 $49.09 $49.14 $48.97 $49.14 $28.92 1,900
2016-08-03 $48.97 $49.00 $48.90 $48.99 $28.83 32,568
2016-08-02 $49.29 $49.29 $49.03 $49.03 $28.85 2,289
2016-08-01 $49.50 $49.51 $49.34 $49.34 $29.04 1,603,783
2016-07-29 $49.11 $49.26 $49.02 $49.22 $28.97 3,800
2016-07-28 $49.32 $49.32 $49.32 $49.32 $29.02 43
2016-07-27 $49.33 $49.41 $49.28 $49.32 $29.02 6,858
2016-07-26 $49.18 $49.18 $49.18 $49.18 $28.94 161
2016-07-25 $49.11 $49.11 $49.11 $49.11 $28.90 8
2016-07-22 $49.12 $49.12 $49.06 $49.11 $28.90 11,800
2016-07-21 $49.18 $49.18 $49.18 $49.18 $28.94 419
2016-07-20 $49.11 $49.11 $49.11 $49.11 $28.90 38
2016-07-19 $49.11 $49.11 $49.11 $49.11 $28.90 1,000
2016-07-18 $49.39 $49.39 $49.39 $49.39 $29.07 252
2016-07-15 $49.43 $49.43 $49.43 $49.43 $29.09 10
2016-07-14 $49.32 $49.43 $49.32 $49.43 $29.09 1,033
2016-07-13 $48.92 $48.92 $48.92 $48.92 $28.79 136
2016-07-12 $48.92 $48.92 $48.92 $48.92 $28.79 200
2016-07-11 $48.54 $48.54 $48.54 $48.54 $28.57 246
2016-07-08 $47.92 $47.92 $47.92 $47.92 $28.20 120
2016-07-07 $47.88 $47.88 $47.63 $47.69 $28.07 1,297
2016-07-06 $47.29 $47.29 $47.29 $47.29 $27.83 300
2016-07-05 $48.38 $48.38 $48.38 $48.38 $28.47 17
2016-07-01 $48.40 $48.44 $48.38 $48.38 $28.47 18,082
2016-06-30 $47.53 $47.53 $47.53 $47.53 $27.97 0
2016-06-29 $47.36 $47.60 $47.32 $47.53 $27.97 31,384
2016-06-28 $46.44 $46.54 $46.16 $46.45 $27.34 48,510
2016-06-27 $45.93 $45.98 $45.89 $45.89 $27.01 2,482
2016-06-24 $47.14 $47.17 $46.77 $46.77 $27.52 937
2016-06-23 $47.58 $47.58 $47.58 $47.58 $28.00 0
2016-06-22 $47.58 $47.58 $47.58 $47.58 $28.00 268
2016-06-21 $47.49 $47.54 $47.49 $47.54 $27.83 200
2016-06-20 $46.64 $46.64 $46.64 $46.64 $27.31 0
2016-06-17 $46.64 $46.64 $46.64 $46.64 $27.31 100
2016-06-16 $46.61 $46.61 $46.39 $46.39 $27.16 4,733
2016-06-15 $46.98 $47.06 $46.98 $47.06 $27.55 999
2016-06-14 $46.61 $46.61 $46.61 $46.61 $27.29 148
2016-06-13 $46.72 $46.72 $46.72 $46.72 $27.35 100
2016-06-10 $47.41 $47.41 $47.41 $47.41 $27.76 100
2016-06-09 $47.95 $47.96 $47.95 $47.95 $28.07 375
2016-06-08 $48.36 $48.36 $48.36 $48.36 $28.31 0
2016-06-07 $48.30 $48.36 $48.30 $48.36 $28.31 9,010
2016-06-06 $47.64 $48.10 $47.64 $48.10 $28.16 3,949
2016-06-03 $47.49 $47.49 $47.49 $47.49 $27.80 100
2016-06-02 $47.00 $47.00 $47.00 $47.00 $27.52 101
2016-06-01 $46.83 $46.86 $46.83 $46.86 $27.44 200
2016-05-31 $46.88 $46.88 $46.88 $46.88 $27.45 104
2016-05-27 $46.94 $46.94 $46.86 $46.88 $27.45 800
2016-05-26 $46.74 $46.84 $46.74 $46.79 $27.39 13,300
2016-05-25 $46.00 $46.00 $46.00 $46.00 $26.93 0
2016-05-24 $46.10 $46.18 $46.00 $46.00 $26.93 57,089
2016-05-23 $46.10 $46.10 $46.07 $46.07 $26.97 300
2016-05-20 $45.86 $46.18 $45.86 $46.00 $26.93 57,900
2016-05-19 $45.59 $45.59 $45.59 $45.59 $26.69 400
2016-05-18 $45.95 $45.95 $45.95 $45.95 $26.90 481
2016-05-17 $46.11 $46.11 $46.11 $46.11 $27.00 100
2016-05-16 $46.15 $46.15 $46.15 $46.15 $27.02 100
2016-05-13 $45.94 $45.94 $45.94 $45.94 $26.90 100
2016-05-12 $46.09 $46.14 $46.09 $46.14 $27.01 1,900
2016-05-11 $46.34 $46.34 $46.34 $46.34 $27.13 144
2016-05-10 $46.29 $46.40 $46.29 $46.40 $27.17 396
2016-05-09 $46.18 $46.18 $46.04 $46.04 $26.95 225
2016-05-06 $46.19 $46.19 $46.19 $46.19 $27.04 100
2016-05-05 $46.63 $46.63 $46.63 $46.63 $27.30 0
2016-05-04 $46.63 $46.63 $46.63 $46.63 $27.30 0
2016-05-03 $46.63 $46.63 $46.63 $46.63 $27.30 100
2016-05-02 $47.25 $47.36 $47.25 $47.36 $27.73 1,800
2016-04-29 $47.84 $47.84 $47.84 $47.84 $28.01 0
2016-04-28 $47.85 $47.85 $47.84 $47.84 $28.01 238
2016-04-27 $47.90 $47.90 $47.90 $47.90 $28.04 0
2016-04-26 $48.03 $48.03 $47.90 $47.90 $28.04 956
2016-04-25 $47.93 $47.93 $47.93 $47.93 $28.06 115
2016-04-22 $48.04 $48.04 $47.91 $47.92 $28.06 3,100
2016-04-21 $48.22 $48.22 $48.12 $48.13 $28.18 2,190
2016-04-20 $47.53 $47.53 $47.53 $47.53 $27.83 0
2016-04-19 $47.53 $47.53 $47.53 $47.53 $27.83 0
2016-04-18 $47.53 $47.53 $47.53 $47.53 $27.83 0
2016-04-15 $47.53 $47.53 $47.53 $47.53 $27.83 0
2016-04-14 $47.53 $47.53 $47.53 $47.53 $27.83 116
2016-04-13 $47.53 $47.53 $47.53 $47.53 $27.83 0
2016-04-12 $47.47 $47.53 $47.44 $47.53 $27.83 1,680
2016-04-11 $46.66 $46.66 $46.66 $46.66 $27.32 0
2016-04-08 $46.66 $46.66 $46.66 $46.66 $27.32 98
2016-04-07 $46.66 $46.66 $46.66 $46.66 $27.32 218
2016-04-06 $47.67 $47.67 $47.67 $47.67 $27.91 0
2016-04-05 $47.67 $47.67 $47.67 $47.67 $27.91 10
2016-04-04 $47.67 $47.67 $47.67 $47.67 $27.91 17
2016-04-01 $47.17 $47.67 $47.17 $47.67 $27.91 772
2016-03-31 $47.99 $47.99 $47.99 $47.99 $28.10 115
2016-03-30 $47.44 $47.44 $47.44 $47.44 $27.78 67
2016-03-29 $47.44 $47.44 $47.44 $47.44 $27.78 0
2016-03-28 $47.44 $47.44 $47.44 $47.44 $27.78 149
2016-03-24 $46.83 $46.83 $46.83 $46.83 $27.42 494
2016-03-23 $47.39 $47.39 $47.39 $47.39 $27.75 0
2016-03-22 $47.28 $47.39 $47.28 $47.39 $27.75 505
2016-03-21 $47.33 $47.33 $47.32 $47.32 $27.70 749
2016-03-18 $47.53 $47.53 $47.53 $47.53 $27.83 615
2016-03-17 $46.79 $47.38 $46.71 $47.38 $27.74 55,386
2016-03-16 $45.69 $45.69 $45.69 $45.69 $26.75 1,299
2016-03-15 $45.54 $45.54 $45.54 $45.54 $26.66 334
2016-03-14 $45.99 $45.99 $45.99 $45.99 $26.93 155
2016-03-11 $45.30 $45.30 $45.30 $45.30 $26.52 0
2016-03-10 $45.30 $45.30 $45.30 $45.30 $26.52 0
2016-03-09 $45.27 $45.46 $45.24 $45.30 $26.52 2,796
2016-03-08 $45.23 $45.23 $45.00 $45.06 $26.38 1,041
2016-03-07 $44.95 $44.95 $44.95 $44.95 $26.32 0
2016-03-04 $44.95 $44.95 $44.95 $44.95 $26.32 0
2016-03-03 $44.95 $44.95 $44.95 $44.95 $26.32 0
2016-03-02 $44.67 $44.95 $44.67 $44.95 $26.32 3,647
2016-03-01 $43.57 $43.57 $43.57 $43.57 $25.51 0
2016-02-29 $43.57 $43.57 $43.57 $43.57 $25.51 0
2016-02-26 $43.80 $43.80 $43.47 $43.57 $25.51 20,357
2016-02-25 $43.26 $43.26 $43.26 $43.26 $25.33 1
2016-02-24 $43.26 $43.26 $43.26 $43.26 $25.33 119
2016-02-23 $43.78 $43.78 $43.78 $43.78 $25.63 18
2016-02-22 $43.78 $43.78 $43.78 $43.78 $25.63 1
2016-02-19 $43.78 $43.78 $43.78 $43.78 $25.63 261
2016-02-18 $43.85 $43.85 $43.85 $43.85 $25.67 0
2016-02-17 $43.85 $43.85 $43.85 $43.85 $25.67 350
2016-02-16 $42.60 $42.60 $42.60 $42.60 $24.94 0
2016-02-12 $42.60 $42.60 $42.60 $42.60 $24.94 1
2016-02-11 $42.60 $42.60 $42.60 $42.60 $24.94 0
2016-02-10 $42.60 $42.60 $42.60 $42.60 $24.94 0
2016-02-09 $42.60 $42.60 $42.60 $42.60 $24.94 705
2016-02-08 $43.33 $43.33 $43.33 $43.33 $25.37 0
2016-02-05 $43.62 $43.62 $43.33 $43.33 $25.37 2,414
2016-02-04 $43.62 $43.80 $43.62 $43.64 $25.55 2,000
2016-02-03 $43.47 $43.47 $43.47 $43.47 $25.45 11
2016-02-02 $43.47 $43.47 $43.47 $43.47 $25.45 5
2016-02-01 $43.47 $43.47 $43.47 $43.47 $25.45 120
2016-01-29 $43.29 $43.51 $43.29 $43.46 $25.44 825
2016-01-28 $42.51 $42.51 $42.51 $42.51 $24.89 0
2016-01-27 $42.51 $42.51 $42.51 $42.51 $24.89 22
2016-01-26 $42.51 $42.51 $42.51 $42.51 $24.89 0
2016-01-25 $42.51 $42.51 $42.51 $42.51 $24.89 80
2016-01-22 $42.51 $42.51 $42.51 $42.51 $24.89 1
2016-01-21 $42.51 $42.51 $42.51 $42.51 $24.89 54
2016-01-20 $42.51 $42.51 $42.51 $42.51 $24.89 0
2016-01-19 $42.66 $42.66 $42.51 $42.51 $24.89 612
2016-01-15 $42.10 $42.10 $42.10 $42.10 $24.65 425
2016-01-14 $42.91 $43.07 $42.91 $42.99 $25.17 1,655
2016-01-13 $42.95 $42.95 $42.95 $42.95 $25.15 333
2016-01-12 $43.43 $43.43 $43.43 $43.43 $25.43 0
2016-01-11 $43.43 $43.43 $43.43 $43.43 $25.43 14
2016-01-08 $43.43 $43.43 $43.43 $43.43 $25.43 146
2016-01-07 $43.68 $43.87 $43.43 $43.43 $25.43 1,596
2016-01-06 $45.91 $45.91 $45.91 $45.91 $26.88 0
2016-01-05 $45.91 $45.91 $45.91 $45.91 $26.88 1
2016-01-04 $45.91 $45.91 $45.91 $45.91 $26.88 42
2015-12-31 $45.99 $45.99 $45.91 $45.91 $26.88 800
2015-12-30 $46.09 $46.20 $46.09 $46.10 $26.99 24,102
2015-12-29 $45.89 $45.89 $45.89 $45.89 $26.87 72
2015-12-28 $46.07 $46.07 $45.89 $45.89 $26.87 1,926
2015-12-24 $45.74 $45.74 $45.74 $45.74 $26.78 19
2015-12-23 $45.74 $45.74 $45.74 $45.74 $26.78 80
2015-12-22 $45.87 $45.87 $45.74 $45.74 $26.78 465
2015-12-21 $45.67 $45.75 $45.60 $45.60 $26.70 5,420
2015-12-18 $46.09 $46.09 $46.09 $46.09 $26.55 100
2015-12-17 $45.21 $45.21 $45.21 $45.21 $26.05 55
2015-12-16 $45.21 $45.21 $45.21 $45.21 $26.05 0
2015-12-15 $45.21 $45.21 $45.21 $45.21 $26.05 1
2015-12-14 $45.21 $45.21 $45.21 $45.21 $26.05 336
2015-12-11 $45.25 $45.25 $45.24 $45.24 $26.06 200
2015-12-10 $46.13 $46.13 $46.13 $46.13 $26.58 55
2015-12-09 $46.13 $46.13 $46.13 $46.13 $26.58 0
2015-12-08 $46.13 $46.13 $46.13 $46.13 $26.58 144
2015-12-07 $47.31 $47.31 $47.31 $47.31 $27.26 0
2015-12-04 $47.31 $47.31 $47.31 $47.31 $27.26 0
2015-12-03 $47.31 $47.31 $47.31 $47.31 $27.26 0
2015-12-02 $47.31 $47.31 $47.31 $47.31 $27.26 30
2015-12-01 $47.31 $47.31 $47.31 $47.31 $27.26 530
2015-11-30 $46.88 $46.90 $46.85 $46.85 $26.99 2,560
2015-11-27 $47.41 $47.41 $47.41 $47.41 $27.32 0
2015-11-25 $47.41 $47.41 $47.41 $47.41 $27.32 0
2015-11-24 $47.41 $47.41 $47.41 $47.41 $27.32 0
2015-11-23 $47.41 $47.41 $47.41 $47.41 $27.32 0
2015-11-20 $47.41 $47.41 $47.41 $47.41 $27.32 1
2015-11-19 $47.41 $47.41 $47.41 $47.41 $27.32 503
2015-11-18 $47.28 $47.28 $47.28 $47.28 $27.24 0
2015-11-17 $47.28 $47.28 $47.28 $47.28 $27.24 176
2015-11-16 $46.66 $46.66 $46.66 $46.66 $26.88 0
2015-11-13 $46.66 $46.66 $46.66 $46.66 $26.88 200
2015-11-12 $47.48 $47.52 $47.39 $47.39 $27.30 1,500
2015-11-11 $48.10 $48.10 $47.52 $47.58 $27.41 68,703
2015-11-10 $48.24 $48.24 $48.24 $48.24 $27.79 50
2015-11-09 $48.24 $48.24 $48.24 $48.24 $27.79 160
2015-11-06 $48.93 $48.93 $48.93 $48.93 $28.19 765
2015-11-05 $49.89 $49.96 $49.69 $49.90 $28.75 14,986
2015-11-04 $49.94 $49.94 $49.94 $49.94 $28.77 150
2015-11-03 $49.27 $49.27 $49.27 $49.27 $28.39 0
2015-11-02 $49.27 $49.27 $49.27 $49.27 $28.39 0
2015-10-30 $49.27 $49.27 $49.27 $49.27 $28.39 0
2015-10-29 $49.29 $49.44 $49.23 $49.27 $28.39 30,336
2015-10-28 $49.96 $50.31 $49.96 $50.25 $28.95 20,934
2015-10-27 $49.72 $49.83 $49.72 $49.81 $28.70 22,380
2015-10-26 $49.74 $49.74 $49.74 $49.74 $28.66 0
2015-10-23 $49.74 $49.74 $49.74 $49.74 $28.66 0
2015-10-22 $49.73 $49.74 $49.73 $49.74 $28.66 241
2015-10-21 $49.53 $49.53 $49.53 $49.53 $28.54 0
2015-10-20 $49.53 $49.53 $49.53 $49.53 $28.54 0
2015-10-19 $49.53 $49.53 $49.53 $49.53 $28.54 0
2015-10-16 $49.53 $49.53 $49.51 $49.53 $28.54 922
2015-10-15 $48.80 $48.80 $48.80 $48.80 $28.11 0
2015-10-14 $48.80 $48.80 $48.80 $48.80 $28.11 200
2015-10-13 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-10-12 $47.03 $47.03 $47.03 $47.03 $27.10 1
2015-10-09 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-10-08 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-10-07 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-10-06 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-10-05 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-10-02 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-10-01 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-09-30 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-09-29 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-09-28 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-09-25 $47.03 $47.03 $47.03 $47.03 $27.10 2
2015-09-24 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-09-23 $47.03 $47.03 $47.03 $47.03 $27.10 2
2015-09-22 $47.03 $47.03 $47.03 $47.03 $27.10 0
2015-09-21 $47.03 $47.03 $47.03 $47.03 $27.10 538
2015-09-18 $47.49 $47.49 $47.49 $47.49 $27.36 200
2015-09-17 $47.54 $47.88 $47.52 $47.88 $27.59 1,890
2015-09-16 $46.61 $46.61 $46.61 $46.61 $26.85 90
2015-09-15 $46.61 $46.61 $46.61 $46.61 $26.85 0
2015-09-14 $46.61 $46.61 $46.61 $46.61 $26.85 0
2015-09-11 $46.61 $46.61 $46.61 $46.61 $26.85 150
2015-09-10 $45.55 $45.55 $45.55 $45.55 $26.24 0
2015-09-09 $45.55 $45.55 $45.55 $45.55 $26.24 0
2015-09-08 $45.55 $45.55 $45.55 $45.55 $26.24 0
2015-09-04 $45.55 $45.55 $45.55 $45.55 $26.24 0
2015-09-03 $45.55 $45.55 $45.55 $45.55 $26.24 0
2015-09-02 $45.55 $45.55 $45.55 $45.55 $26.24 100
2015-09-01 $45.41 $45.56 $45.41 $45.56 $26.25 1,780
2015-08-31 $45.65 $45.65 $45.65 $45.65 $26.30 0

ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) News Headlines

Recent ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) News
Similar Companies to ISHARES EDGE MSCI MIN VOL ASIA EX JAPAN ETF (AXJV) 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.