CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF (CNHX) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.47 ($0.05) 0.17%
CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF - Daily Information
Click for more stock information on CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.40 |
Previous Close | $27.47 |
High | $27.47 |
Low | $27.40 |
Adjusted Open | $27.40 |
Previous Adjusted Close | $27.47 |
Adjusted High | $27.47 |
Adjusted Low | $27.40 |
About CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF (CNHX)
DELISTED - The Fund seeks long-term capital appreciation by tracking the performance of the MSCI China A International with CNH 100% Hedged to USD Index (the “Index”). The Index is designed to track the equity market performance of Chinese securities (A-Shares) listed on both the Shanghai Stock Exchange and the Shenzhen Stock Exchange, while at the same time neutralizing exposure to the fluctuations of the RMB relative to the U.S. dollar. The Index is broad-based and aims to capture the majority of the investible domestic Chinese equity universe, including large-cap and mid-cap A-Share stocks. The Index is currency hedged to the U.S. dollar by adjusting the daily index value to reflect the impact of selling renminbi (“RMB”) forward contracts at the one-month forward rate published by WM/Reuters. The strategies used by the Fund to track the performance of the Index are discussed in more detail below. A-Shares are a specific classification of equity securities issued by companies incorporated in the People's Republic of China (“China” or the “PRC”). A-Shares are denominated and traded in RMB, the official currency of the PRC, on the Shenzhen and Shanghai Stock Exchanges. Under current Chinese regulations and subject to certain exceptions, foreign investors such as the Fund are permitted to invest in A-Shares only (i) through designated foreign institutional investors that meet certain requirements of and have been granted status by the China Securities Regulatory Commission (“CSRC”), or (ii) through the Shanghai-Hong Kong Stock Connect program and other similar programs. Under the first approach, foreign investors such as the Fund are permitted to invest through institutional investors designated as either a Qualified Foreign Institutional Investor (“QFII”) or a Renminbi Qualified Foreign Institutional Investor (“RQFII”). Under current regulations, each QFII and RQFII is permitted to invest up to a specific aggregate dollar amount in A-Shares by China's State Administration of Foreign Exchange (“SAFE”). A QFII or RQFII may not invest in A-Shares above its quota amount, although to the extent that a QFII or RQFII has utilized its allocated investment quota, it may apply for an increase to its quota. There, however, is no guarantee that such application will be granted. Under the second approach, since November of 2014, foreign investors have been permitted to invest in eligible China A-Shares listed on the Shanghai Stock Exchange through the Shanghai-Hong Kong Stock Connect program. The Shanghai-Hong Kong Stock Connect program, which was launched in 2014, established a securities trading and clearing program that enables mutual stock market access between mainland China and Hong Kong. Through the Shanghai-Hong Kong Stock Connect program, foreign investors such as the Fund can trade eligible China A-Shares subject to trading limits and rules and regulations as may be issued from time to time. More recently, in December of 2016, foreign investors also are permitted to invest in eligible China A-Shares listed on the Shenzhen Stock Exchange through the Shenzhen-Hong Kong Stock Connect program. While the Fund may access China A-Shares through the Shenzhen-Hong Kong Stock Connect program in the future, it has no immediate plans to do so. The Adviser is a licensed RQFII and QFII. The Adviser, on behalf of the Fund, may invest in A-Shares and other securities of Chinese companies listed for trading on the Shanghai and Shenzhen Stock Exchanges up to its designated quota amount. The Adviser, on behalf of the Fund, also will invest in eligible China A-Shares via the Shanghai-Hong Kong Stock Connect program. The Fund will typically invest at least 80% of its total assets in the securities included in the Index. The Fund may invest the remainder of its assets in investments that are not included in the Index, but which the Adviser believes will help the Fund track the Index. These investments include: (i) interests in pooled investment vehicles tracking the Index or similar indexes, including affiliated and non-U.S. funds (certain of these funds may not be registered under the Investment Company Act of 1940, as amended (the “1940 Act”), and therefore are not subject to the same investor protections as the Fund); (ii) other securities not included in the Index (including H-Shares, which are shares of a company incorporated in mainland China that are denominated in Hong Kong dollars and listed on the Hong Kong Stock Exchange or other foreign exchange); and (iii) certain derivatives, such as futures contracts and options contracts on equity securities designed to provide similar exposure to the Index. Subject to the requirement to generally invest at least 80% of its total assets in the securities of the Index, the Fund also may invest in money market instruments, cash and cash equivalents. The Index “hedges” against fluctuations in the relative value of the RMB against the U.S. dollar. The currency “hedge” is designed to minimize the impact of changes in the value of RMB relative to the U.S. dollar on the value of the Index. As a result, the Index is designed to have higher returns than an equivalent non-currency hedged investment when the RMB is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the RMB is rising relative to the U.S. dollar. In order to reflect the currency hedge, the Index applies an applicable published WM/Reuters one-month currency forward rate on RMB and U.S. dollars to the total equity exposure to the value of the China A-Shares included in the Index. In order to hedge its exposure to RMB, the Fund intends to enter into forward currency contracts or listed futures contracts designed to minimize the Fund's exposure to RMB. A forward currency contract is a contract between two parties to buy or sell a specific currency in the future at an agreed upon exchange rate. A listed futures contract is essentially an exchange-traded forward contract. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund to RMB. While this approach is designed to minimize the impact of currency fluctuations on the Fund returns, it does not necessarily eliminate the Fund's exposure to the RMB. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the RMB and the U.S. dollar. In seeking to track the performance of the Index, the Fund uses a representative sampling 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 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 Index. The Fund may or may not hold all of the securities in the Index. Unlike many investment companies, the Fund does not try to “beat” the Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund is considered to be “diversified” and therefore must meet certain diversification requirements under the 1940 Act. To the extent the Fund's Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as its Index. As of December 31, 2018, the Index was concentrated in the financial sector. The Index is a free float-adjusted market capitalization-weighted index compiled and calculated by MSCI Inc. (“MSCI”). MSCI is not affiliated with the Trust, the Adviser, the Fund's administrator, custodian, transfer agent or distributor, or any of their respective affiliates. MSCI determines the composition of the Index and relative weightings of the Index constituents, and publishes information regarding the market value of the Index. The Index is designed to track the equity market performance of large-cap and mid-cap Chinese securities listed on the Shanghai and Shenzhen Stock Exchanges. The Index is based on the concept of the integrated MSCI China equity universe with mainland Chinese securities included. As of December 31, 2018, the Index had a total market capitalization of RMB 5,610 billion ($815 billion). As of December 31, 2018, the 10 largest constituent securities of the Index represented approximately 20.01% of the Index.
Invest in CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF (CNHX)
Historical Stock Data for CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF (CNHX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-01-06 | $27.40 | $27.47 | $27.40 | $27.47 | $27.47 | 214 |
2020-01-03 | $27.45 | $27.45 | $27.42 | $27.42 | $27.42 | 200 |
2020-01-02 | $27.66 | $27.75 | $27.66 | $27.75 | $27.75 | 204 |
2019-12-31 | $27.13 | $27.23 | $27.13 | $27.23 | $27.23 | 100 |
2019-12-30 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 15 |
2019-12-27 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 1,034 |
2019-12-26 | $26.74 | $26.78 | $26.74 | $26.78 | $26.78 | 104 |
2019-12-24 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 25 |
2019-12-23 | $26.37 | $26.39 | $26.37 | $26.39 | $26.39 | 567 |
2019-12-20 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 1 |
2019-12-19 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 40 |
2019-12-18 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
2019-12-17 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 181 |
2019-12-16 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 102 |
2019-12-13 | $26.38 | $26.38 | $26.34 | $26.34 | $26.34 | 100 |
2019-12-12 | $28.71 | $28.71 | $28.71 | $28.71 | $26.26 | 29 |
2019-12-11 | $28.61 | $28.61 | $28.61 | $28.61 | $26.16 | 0 |
2019-12-10 | $28.52 | $28.52 | $28.52 | $28.52 | $26.08 | 0 |
2019-12-09 | $28.36 | $28.36 | $28.36 | $28.36 | $25.94 | 0 |
2019-12-06 | $28.51 | $28.51 | $28.51 | $28.51 | $26.07 | 0 |
2019-12-05 | $28.37 | $28.37 | $28.37 | $28.37 | $25.95 | 0 |
2019-12-04 | $28.30 | $28.30 | $28.30 | $28.30 | $25.88 | 0 |
2019-12-03 | $28.05 | $28.05 | $28.05 | $28.05 | $25.66 | 0 |
2019-12-02 | $28.03 | $28.03 | $28.03 | $28.03 | $25.63 | 0 |
2019-11-29 | $28.08 | $28.08 | $28.08 | $28.08 | $25.68 | 40 |
2019-11-27 | $28.54 | $28.54 | $28.54 | $28.54 | $26.10 | 0 |
2019-11-26 | $28.46 | $28.46 | $28.46 | $28.46 | $26.03 | 0 |
2019-11-25 | $28.50 | $28.50 | $28.50 | $28.50 | $26.07 | 0 |
2019-11-22 | $28.28 | $28.28 | $28.28 | $28.28 | $25.86 | 0 |
2019-11-21 | $28.56 | $28.57 | $28.56 | $28.57 | $26.13 | 100 |
2019-11-20 | $28.65 | $28.65 | $28.57 | $28.57 | $26.13 | 100 |
2019-11-19 | $28.81 | $28.81 | $28.81 | $28.81 | $26.35 | 0 |
2019-11-18 | $28.64 | $28.64 | $28.64 | $28.64 | $26.19 | 0 |
2019-11-15 | $28.52 | $28.53 | $28.52 | $28.53 | $26.09 | 200 |
2019-11-14 | $28.73 | $28.73 | $28.73 | $28.73 | $26.27 | 0 |
2019-11-13 | $28.63 | $28.63 | $28.63 | $28.63 | $26.19 | 0 |
2019-11-12 | $28.60 | $28.60 | $28.60 | $28.60 | $26.15 | 1 |
2019-11-11 | $28.85 | $28.85 | $28.85 | $28.85 | $26.39 | 25 |
2019-11-08 | $29.12 | $29.17 | $29.12 | $29.17 | $26.68 | 500 |
2019-11-07 | $29.32 | $29.32 | $29.32 | $29.32 | $26.81 | 0 |
2019-11-06 | $29.13 | $29.13 | $29.13 | $29.13 | $26.64 | 14 |
2019-11-05 | $29.23 | $29.23 | $29.23 | $29.23 | $26.73 | 0 |
2019-11-04 | $29.20 | $29.20 | $29.18 | $29.18 | $26.68 | 200 |
2019-11-01 | $29.01 | $29.01 | $29.01 | $29.01 | $26.53 | 20 |
2019-10-31 | $28.47 | $28.47 | $28.47 | $28.47 | $26.04 | 37 |
2019-10-30 | $28.63 | $28.63 | $28.63 | $28.63 | $26.19 | 80 |
2019-10-29 | $28.58 | $28.73 | $28.58 | $28.73 | $26.28 | 993 |
2019-10-28 | $28.92 | $28.97 | $28.92 | $28.97 | $26.49 | 370 |
2019-10-25 | $28.75 | $28.75 | $28.75 | $28.75 | $26.29 | 1 |
2019-10-24 | $28.48 | $28.48 | $28.48 | $28.48 | $26.05 | 0 |
2019-10-23 | $28.60 | $28.60 | $28.60 | $28.60 | $26.16 | 0 |
2019-10-22 | $28.62 | $28.62 | $28.62 | $28.62 | $26.18 | 0 |
2019-10-21 | $28.63 | $28.63 | $28.63 | $28.63 | $26.18 | 0 |
2019-10-18 | $28.49 | $28.49 | $28.49 | $28.49 | $26.06 | 7 |
2019-10-17 | $28.95 | $28.95 | $28.95 | $28.95 | $26.48 | 10 |
2019-10-16 | $28.91 | $28.91 | $28.91 | $28.91 | $26.44 | 11 |
2019-10-15 | $29.03 | $29.03 | $29.03 | $29.03 | $26.55 | 0 |
2019-10-14 | $28.99 | $28.99 | $28.99 | $28.99 | $26.51 | 6 |
2019-10-11 | $28.90 | $28.90 | $28.90 | $28.90 | $26.43 | 0 |
2019-10-10 | $28.71 | $28.71 | $28.71 | $28.71 | $26.25 | 0 |
2019-10-09 | $28.39 | $28.39 | $28.39 | $28.39 | $25.97 | 15 |
2019-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $25.61 | 0 |
2019-10-07 | $28.00 | $28.00 | $28.00 | $28.00 | $25.61 | 0 |
2019-10-04 | $28.01 | $28.01 | $28.01 | $28.01 | $25.62 | 0 |
2019-10-03 | $28.04 | $28.04 | $28.04 | $28.04 | $25.65 | 0 |
2019-10-02 | $27.90 | $27.90 | $27.90 | $27.90 | $25.51 | 0 |
2019-10-01 | $27.99 | $27.99 | $27.99 | $27.99 | $25.60 | 0 |
2019-09-30 | $28.07 | $28.11 | $28.07 | $28.11 | $25.71 | 279 |
2019-09-27 | $28.04 | $28.04 | $28.04 | $28.04 | $25.64 | 0 |
2019-09-26 | $28.32 | $28.32 | $28.32 | $28.32 | $25.90 | 0 |
2019-09-25 | $28.57 | $28.57 | $28.57 | $28.57 | $26.13 | 0 |
2019-09-24 | $28.52 | $28.52 | $28.52 | $28.52 | $26.08 | 0 |
2019-09-23 | $28.54 | $28.54 | $28.54 | $28.54 | $26.10 | 0 |
2019-09-20 | $28.60 | $28.60 | $28.60 | $28.60 | $26.16 | 0 |
2019-09-19 | $28.80 | $28.80 | $28.80 | $28.80 | $26.34 | 0 |
2019-09-18 | $28.60 | $28.60 | $28.60 | $28.60 | $26.16 | 0 |
2019-09-17 | $28.60 | $28.60 | $28.60 | $28.60 | $26.16 | 15 |
2019-09-16 | $28.89 | $28.89 | $28.89 | $28.89 | $26.42 | 6 |
2019-09-13 | $29.17 | $29.17 | $29.17 | $29.17 | $26.67 | 0 |
2019-09-12 | $29.06 | $29.06 | $29.06 | $29.06 | $26.57 | 0 |
2019-09-11 | $28.88 | $28.88 | $28.88 | $28.88 | $26.41 | 0 |
2019-09-10 | $29.04 | $29.06 | $29.04 | $29.06 | $26.58 | 2,158 |
2019-09-09 | $29.09 | $29.13 | $29.09 | $29.13 | $26.64 | 331 |
2019-09-06 | $29.04 | $29.04 | $29.04 | $29.04 | $26.56 | 0 |
2019-09-05 | $28.99 | $28.99 | $28.99 | $28.99 | $26.52 | 0 |
2019-09-04 | $28.66 | $28.71 | $28.66 | $28.71 | $26.25 | 100 |
2019-09-03 | $28.42 | $28.45 | $28.42 | $28.45 | $26.01 | 100 |
2019-08-30 | $28.17 | $28.17 | $28.17 | $28.17 | $25.76 | 0 |
2019-08-29 | $28.40 | $28.40 | $28.40 | $28.40 | $25.97 | 100 |
2019-08-28 | $28.19 | $28.19 | $28.19 | $28.19 | $25.78 | 0 |
2019-08-27 | $28.27 | $28.27 | $28.27 | $28.27 | $25.86 | 0 |
2019-08-26 | $28.12 | $28.12 | $28.12 | $28.12 | $25.72 | 0 |
2019-08-23 | $27.97 | $27.97 | $27.77 | $27.77 | $25.39 | 403 |
2019-08-22 | $28.08 | $28.08 | $28.08 | $28.08 | $25.68 | 50 |
2019-08-21 | $28.16 | $28.16 | $28.16 | $28.16 | $25.75 | 0 |
2019-08-20 | $27.96 | $27.96 | $27.94 | $27.94 | $25.55 | 201 |
2019-08-19 | $27.96 | $27.96 | $27.96 | $27.96 | $25.57 | 0 |
2019-08-16 | $27.66 | $27.66 | $27.66 | $27.66 | $25.30 | 0 |
2019-08-15 | $27.31 | $27.31 | $27.31 | $27.31 | $24.97 | 400 |
2019-08-14 | $27.08 | $27.08 | $27.08 | $27.08 | $24.76 | 0 |
2019-08-13 | $27.65 | $27.65 | $27.57 | $27.57 | $25.21 | 192 |
2019-08-12 | $27.12 | $27.12 | $27.12 | $27.12 | $24.80 | 12 |
2019-08-09 | $27.03 | $27.03 | $27.03 | $27.03 | $24.72 | 9 |
2019-08-08 | $27.35 | $27.35 | $27.35 | $27.35 | $25.02 | 5 |
2019-08-07 | $26.84 | $27.08 | $26.84 | $27.08 | $24.76 | 279 |
2019-08-06 | $26.95 | $26.95 | $26.95 | $26.95 | $24.64 | 0 |
2019-08-05 | $26.64 | $26.64 | $26.64 | $26.64 | $24.37 | 74 |
2019-08-02 | $27.24 | $27.24 | $27.24 | $27.24 | $24.91 | 0 |
2019-08-01 | $27.24 | $27.24 | $27.24 | $27.24 | $24.92 | 0 |
2019-07-31 | $28.04 | $28.04 | $28.04 | $28.04 | $25.65 | 0 |
2019-07-30 | $28.21 | $28.21 | $28.21 | $28.21 | $25.80 | 0 |
2019-07-29 | $28.39 | $28.39 | $28.39 | $28.39 | $25.96 | 0 |
2019-07-26 | $28.34 | $28.34 | $28.34 | $28.34 | $25.91 | 0 |
2019-07-25 | $28.11 | $28.11 | $28.11 | $28.11 | $25.70 | 0 |
2019-07-24 | $28.11 | $28.11 | $28.11 | $28.11 | $25.70 | 0 |
2019-07-23 | $27.95 | $27.95 | $27.95 | $27.95 | $25.56 | 0 |
2019-07-22 | $27.79 | $27.79 | $27.79 | $27.79 | $25.42 | 0 |
2019-07-19 | $27.84 | $27.84 | $27.84 | $27.84 | $25.46 | 0 |
2019-07-18 | $27.79 | $27.79 | $27.79 | $27.79 | $25.41 | 0 |
2019-07-17 | $27.84 | $27.84 | $27.84 | $27.84 | $25.46 | 0 |
2019-07-16 | $27.89 | $27.89 | $27.89 | $27.89 | $25.51 | 0 |
2019-07-15 | $28.00 | $28.00 | $28.00 | $28.00 | $25.61 | 0 |
2019-07-12 | $27.80 | $27.80 | $27.80 | $27.80 | $25.43 | 0 |
2019-07-11 | $27.66 | $27.66 | $27.66 | $27.66 | $25.30 | 0 |
2019-07-10 | $27.86 | $27.86 | $27.86 | $27.86 | $25.48 | 0 |
2019-07-09 | $27.86 | $27.86 | $27.86 | $27.86 | $25.48 | 0 |
2019-07-08 | $27.91 | $27.91 | $27.91 | $27.91 | $25.52 | 0 |
2019-07-05 | $28.22 | $28.22 | $28.22 | $28.22 | $25.81 | 0 |
2019-07-03 | $28.54 | $28.54 | $28.54 | $28.54 | $26.10 | 0 |
2019-07-02 | $28.69 | $28.69 | $28.69 | $28.69 | $26.24 | 0 |
2019-07-01 | $28.75 | $28.75 | $28.75 | $28.75 | $26.30 | 0 |
2019-06-28 | $28.06 | $28.06 | $28.06 | $28.06 | $25.66 | 0 |
2019-06-27 | $27.98 | $27.98 | $27.98 | $27.98 | $25.59 | 0 |
2019-06-26 | $27.84 | $27.84 | $27.84 | $27.84 | $25.46 | 0 |
2019-06-25 | $27.68 | $27.68 | $27.68 | $27.68 | $25.31 | 0 |
2019-06-24 | $28.08 | $28.08 | $28.08 | $28.08 | $25.68 | 0 |
2019-06-21 | $27.94 | $27.94 | $27.90 | $27.90 | $25.52 | 320 |
2019-06-20 | $28.12 | $28.12 | $28.12 | $28.12 | $25.72 | 1 |
2019-06-19 | $27.39 | $27.39 | $27.39 | $27.39 | $25.05 | 0 |
2019-06-18 | $27.34 | $27.34 | $27.34 | $27.34 | $25.01 | 0 |
2019-06-17 | $26.84 | $26.84 | $26.84 | $26.84 | $24.54 | 0 |
2019-06-14 | $26.69 | $26.69 | $26.69 | $26.69 | $24.40 | 0 |
2019-06-13 | $27.00 | $27.00 | $27.00 | $27.00 | $24.70 | 0 |
2019-06-12 | $26.94 | $26.94 | $26.94 | $26.94 | $24.64 | 0 |
2019-06-11 | $27.15 | $27.15 | $27.15 | $27.15 | $24.83 | 0 |
2019-06-10 | $26.57 | $26.57 | $26.57 | $26.57 | $24.30 | 0 |
2019-06-07 | $26.47 | $26.47 | $26.47 | $26.47 | $24.20 | 0 |
2019-06-06 | $26.26 | $26.26 | $26.26 | $26.26 | $24.01 | 50 |
2019-06-05 | $26.42 | $26.42 | $26.42 | $26.42 | $24.17 | 0 |
2019-06-04 | $26.67 | $26.67 | $26.67 | $26.67 | $24.39 | 0 |
2019-06-03 | $26.69 | $26.69 | $26.69 | $26.69 | $24.41 | 0 |
2019-05-31 | $26.56 | $26.56 | $26.53 | $26.53 | $24.27 | 375 |
2019-05-30 | $26.61 | $26.61 | $26.61 | $26.61 | $24.34 | 0 |
2019-05-29 | $26.72 | $26.72 | $26.72 | $26.72 | $24.44 | 0 |
2019-05-28 | $26.46 | $26.46 | $26.46 | $26.46 | $24.20 | 0 |
2019-05-24 | $26.08 | $26.08 | $26.08 | $26.08 | $23.85 | 0 |
2019-05-23 | $26.19 | $26.19 | $26.19 | $26.19 | $23.96 | 0 |
2019-05-22 | $26.54 | $26.54 | $26.54 | $26.54 | $24.27 | 0 |
2019-05-21 | $26.61 | $26.61 | $26.61 | $26.61 | $24.34 | 0 |
2019-05-20 | $26.20 | $26.20 | $26.20 | $26.20 | $23.96 | 3 |
2019-05-17 | $26.50 | $26.50 | $26.50 | $26.50 | $24.23 | 0 |
2019-05-16 | $27.27 | $27.27 | $27.27 | $27.27 | $24.94 | 0 |
2019-05-15 | $26.92 | $26.92 | $26.92 | $26.92 | $24.62 | 0 |
2019-05-14 | $26.63 | $26.63 | $26.63 | $26.63 | $24.35 | 0 |
2019-05-13 | $25.95 | $25.95 | $25.95 | $25.95 | $23.73 | 0 |
2019-05-10 | $26.82 | $26.82 | $26.82 | $26.82 | $24.53 | 0 |
2019-05-09 | $26.27 | $26.27 | $26.27 | $26.27 | $24.03 | 0 |
2019-05-08 | $26.47 | $26.47 | $26.47 | $26.47 | $24.21 | 0 |
2019-05-07 | $26.46 | $26.46 | $26.46 | $26.46 | $24.20 | 0 |
2019-05-06 | $27.11 | $27.11 | $27.11 | $27.11 | $24.79 | 0 |
2019-05-03 | $28.38 | $28.38 | $28.38 | $28.38 | $25.95 | 0 |
2019-05-02 | $28.05 | $28.05 | $28.05 | $28.05 | $25.65 | 0 |
2019-05-01 | $28.10 | $28.10 | $28.10 | $28.10 | $25.70 | 0 |
2019-04-30 | $28.19 | $28.19 | $28.19 | $28.19 | $25.78 | 0 |
2019-04-29 | $28.12 | $28.12 | $28.12 | $28.12 | $25.71 | 0 |
2019-04-26 | $28.16 | $28.16 | $28.16 | $28.16 | $25.75 | 0 |
2019-04-25 | $28.17 | $28.17 | $28.17 | $28.17 | $25.77 | 0 |
2019-04-24 | $28.78 | $28.78 | $28.78 | $28.78 | $26.32 | 0 |
2019-04-23 | $28.92 | $28.92 | $28.92 | $28.92 | $26.45 | 0 |
2019-04-22 | $28.92 | $28.92 | $28.92 | $28.92 | $26.45 | 7 |
2019-04-18 | $29.32 | $29.32 | $29.32 | $29.32 | $26.82 | 0 |
2019-04-17 | $29.31 | $29.31 | $29.31 | $29.31 | $26.80 | 0 |
2019-04-16 | $29.31 | $29.31 | $29.31 | $29.31 | $26.80 | 0 |
2019-04-15 | $28.48 | $28.48 | $28.48 | $28.48 | $26.04 | 0 |
2019-04-12 | $29.16 | $29.16 | $29.16 | $29.16 | $26.67 | 0 |
2019-04-11 | $28.72 | $28.72 | $28.72 | $28.72 | $26.26 | 20 |
2019-04-10 | $29.31 | $29.31 | $29.31 | $29.31 | $26.80 | 0 |
2019-04-09 | $29.16 | $29.16 | $29.16 | $29.16 | $26.67 | 0 |
2019-04-08 | $29.19 | $29.27 | $29.19 | $29.27 | $26.76 | 100 |
2019-04-05 | $29.51 | $29.51 | $29.51 | $29.51 | $26.98 | 0 |
2019-04-04 | $29.28 | $29.28 | $29.28 | $29.28 | $26.78 | 0 |
2019-04-03 | $28.86 | $28.86 | $28.86 | $28.86 | $26.40 | 0 |
2019-04-02 | $28.59 | $28.59 | $28.59 | $28.59 | $26.14 | 0 |
2019-04-01 | $28.71 | $28.71 | $28.71 | $28.71 | $26.25 | 25 |
2019-03-29 | $27.90 | $27.90 | $27.90 | $27.90 | $25.52 | 20 |
2019-03-28 | $26.99 | $26.99 | $26.99 | $26.99 | $24.68 | 0 |
2019-03-27 | $26.92 | $26.92 | $26.92 | $26.92 | $24.62 | 0 |
2019-03-26 | $26.80 | $26.80 | $26.80 | $26.80 | $24.51 | 0 |
2019-03-25 | $27.02 | $27.02 | $27.02 | $27.02 | $24.71 | 0 |
2019-03-22 | $27.34 | $27.34 | $27.34 | $27.34 | $25.00 | 0 |
2019-03-21 | $27.72 | $27.72 | $27.72 | $27.72 | $25.35 | 0 |
2019-03-20 | $27.62 | $27.62 | $27.62 | $27.62 | $25.26 | 0 |
2019-03-19 | $27.60 | $27.60 | $27.60 | $27.60 | $25.24 | 0 |
2019-03-18 | $27.79 | $27.79 | $27.79 | $27.79 | $25.41 | 0 |
2019-03-15 | $27.05 | $27.05 | $27.05 | $27.05 | $24.73 | 0 |
2019-03-14 | $26.71 | $26.71 | $26.71 | $26.71 | $24.43 | 0 |
2019-03-13 | $26.90 | $26.90 | $26.90 | $26.90 | $24.60 | 45 |
2019-03-12 | $27.13 | $27.13 | $27.13 | $27.13 | $24.82 | 0 |
2019-03-11 | $27.10 | $27.10 | $27.10 | $27.10 | $24.78 | 0 |
2019-03-08 | $26.21 | $26.21 | $26.21 | $26.21 | $23.97 | 0 |
2019-03-07 | $27.08 | $27.08 | $27.08 | $27.08 | $24.76 | 30 |
2019-03-06 | $27.62 | $27.62 | $27.62 | $27.62 | $25.26 | 0 |
2019-03-05 | $27.53 | $27.53 | $27.53 | $27.53 | $25.17 | 25 |
2019-03-04 | $27.40 | $27.40 | $27.40 | $27.40 | $25.06 | 50 |
2019-03-01 | $27.17 | $27.17 | $27.17 | $27.17 | $24.85 | 0 |
2019-02-28 | $26.51 | $26.51 | $26.51 | $26.51 | $24.24 | 0 |
2019-02-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.24 | 0 |
2019-02-26 | $26.66 | $26.66 | $26.66 | $26.66 | $24.38 | 0 |
2019-02-25 | $27.03 | $27.03 | $27.03 | $27.03 | $24.72 | 0 |
2019-02-22 | $25.55 | $25.55 | $25.55 | $25.55 | $23.37 | 0 |
2019-02-21 | $25.04 | $25.04 | $25.03 | $25.03 | $22.89 | 192 |
2019-02-20 | $25.17 | $25.17 | $25.17 | $25.17 | $23.02 | 0 |
2019-02-19 | $25.13 | $25.13 | $25.13 | $25.13 | $22.98 | 1 |
2019-02-15 | $24.53 | $24.60 | $24.53 | $24.60 | $22.49 | 200 |
2019-02-14 | $24.79 | $24.79 | $24.79 | $24.79 | $22.67 | 0 |
2019-02-13 | $24.84 | $24.84 | $24.81 | $24.81 | $22.69 | 200 |
2019-02-12 | $24.37 | $24.37 | $24.37 | $24.37 | $22.29 | 0 |
2019-02-11 | $24.31 | $24.33 | $24.28 | $24.28 | $22.21 | 322 |
2019-02-08 | $23.70 | $23.70 | $23.70 | $23.70 | $21.67 | 0 |
2019-02-07 | $23.79 | $23.79 | $23.79 | $23.79 | $21.76 | 0 |
2019-02-06 | $23.91 | $23.91 | $23.91 | $23.91 | $21.87 | 0 |
2019-02-05 | $24.03 | $24.03 | $24.03 | $24.03 | $21.98 | 0 |
2019-02-04 | $23.88 | $23.88 | $23.88 | $23.88 | $21.84 | 0 |
2019-02-01 | $23.83 | $23.83 | $23.83 | $23.83 | $21.79 | 0 |
2019-01-31 | $23.70 | $23.70 | $23.70 | $23.70 | $21.67 | 0 |
2019-01-30 | $23.48 | $23.48 | $23.48 | $23.48 | $21.48 | 0 |
2019-01-29 | $23.53 | $23.53 | $23.53 | $23.53 | $21.52 | 0 |
2019-01-28 | $23.28 | $23.28 | $23.28 | $23.28 | $21.29 | 0 |
2019-01-25 | $23.42 | $23.42 | $23.42 | $23.42 | $21.41 | 0 |
2019-01-24 | $23.19 | $23.19 | $23.19 | $23.19 | $21.20 | 0 |
2019-01-23 | $23.04 | $23.04 | $23.04 | $23.04 | $21.07 | 0 |
2019-01-22 | $22.94 | $22.94 | $22.94 | $22.94 | $20.98 | 0 |
2019-01-18 | $23.39 | $23.39 | $23.39 | $23.39 | $21.39 | 0 |
2019-01-17 | $23.10 | $23.10 | $23.10 | $23.10 | $21.12 | 0 |
2019-01-16 | $23.05 | $23.05 | $23.05 | $23.05 | $21.08 | 0 |
2019-01-15 | $22.93 | $22.93 | $22.93 | $22.93 | $20.97 | 0 |
2019-01-14 | $22.54 | $22.54 | $22.54 | $22.54 | $20.61 | 0 |
2019-01-11 | $22.78 | $22.78 | $22.78 | $22.78 | $20.83 | 0 |
2019-01-10 | $22.71 | $22.71 | $22.71 | $22.71 | $20.77 | 1 |
2019-01-09 | $22.74 | $22.74 | $22.74 | $22.74 | $20.80 | 0 |
2019-01-08 | $22.58 | $22.58 | $22.58 | $22.58 | $20.65 | 0 |
2019-01-07 | $22.55 | $22.55 | $22.55 | $22.55 | $20.62 | 0 |
2019-01-04 | $22.59 | $22.59 | $22.59 | $22.59 | $20.66 | 0 |
2019-01-03 | $21.83 | $21.83 | $21.83 | $21.83 | $19.96 | 0 |
2019-01-02 | $21.99 | $21.99 | $21.99 | $21.99 | $20.11 | 0 |
2018-12-31 | $22.13 | $22.13 | $22.13 | $22.13 | $20.24 | 1 |
2018-12-28 | $22.17 | $22.17 | $22.17 | $22.17 | $20.28 | 0 |
2018-12-27 | $22.01 | $22.01 | $22.01 | $22.01 | $20.13 | 0 |
2018-12-26 | $22.30 | $22.30 | $22.30 | $22.30 | $20.39 | 0 |
2018-12-24 | $22.11 | $22.11 | $22.11 | $22.11 | $20.22 | 0 |
2018-12-21 | $22.07 | $22.07 | $22.07 | $22.07 | $20.19 | 0 |
2018-12-20 | $22.42 | $22.42 | $22.42 | $22.42 | $20.51 | 0 |
2018-12-19 | $22.56 | $22.56 | $22.56 | $22.56 | $20.63 | 0 |
2018-12-18 | $22.98 | $22.98 | $22.98 | $22.98 | $21.01 | 0 |
2018-12-17 | $22.88 | $22.88 | $22.88 | $22.88 | $20.93 | 0 |
2018-12-14 | $23.14 | $23.14 | $23.14 | $23.14 | $21.16 | 0 |
2018-12-13 | $24.05 | $24.05 | $24.05 | $24.05 | $21.44 | 0 |
2018-12-12 | $23.78 | $23.78 | $23.78 | $23.78 | $21.20 | 0 |
2018-12-11 | $23.73 | $23.73 | $23.73 | $23.73 | $21.15 | 0 |
2018-12-10 | $23.64 | $23.64 | $23.64 | $23.64 | $21.08 | 0 |
2018-12-07 | $24.08 | $24.08 | $24.08 | $24.08 | $21.47 | 0 |
2018-12-04 | $24.30 | $24.30 | $24.08 | $24.08 | $21.47 | 301 |
2018-12-03 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-30 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-29 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-28 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-27 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-26 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-23 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 30 |
2018-11-21 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-20 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-19 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-16 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-15 | $23.92 | $23.92 | $23.92 | $23.92 | $21.32 | 0 |
2018-11-14 | $23.84 | $23.92 | $23.84 | $23.92 | $21.32 | 328 |
2018-11-13 | $24.32 | $24.32 | $24.32 | $24.32 | $21.68 | 30 |
2018-11-12 | $24.33 | $24.33 | $24.33 | $24.33 | $21.68 | 0 |
2018-11-09 | $24.33 | $24.33 | $24.33 | $24.33 | $21.68 | 0 |
2018-11-08 | $24.33 | $24.33 | $24.33 | $24.33 | $21.68 | 0 |
2018-11-07 | $24.26 | $24.32 | $24.26 | $24.32 | $21.68 | 1,347 |
2018-11-06 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 1 |
2018-11-05 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-11-02 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-11-01 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-31 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-30 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-29 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-26 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-25 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-24 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-23 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-22 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 0 |
2018-10-19 | $23.53 | $23.53 | $23.53 | $23.53 | $20.97 | 500 |
2018-10-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.50 | 500 |
2018-10-17 | $23.64 | $23.64 | $23.64 | $23.64 | $21.07 | 0 |
2018-10-16 | $23.64 | $23.64 | $23.64 | $23.64 | $21.07 | 700 |
2018-10-15 | $23.70 | $23.70 | $23.70 | $23.70 | $21.13 | 100 |
2018-10-12 | $23.93 | $23.93 | $23.79 | $23.79 | $21.21 | 1,100 |
2018-10-11 | $23.70 | $23.70 | $23.70 | $23.70 | $21.13 | 1,000 |
2018-10-10 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-10-09 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-10-08 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-10-05 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-10-04 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-10-03 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-10-02 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-10-01 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-28 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-27 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-26 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-25 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-24 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-21 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-20 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-19 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-18 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-17 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-14 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-13 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 1 |
2018-09-12 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-11 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 11 |
2018-09-10 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-07 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-06 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-09-05 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 37 |
2018-09-04 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-31 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-30 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-29 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-28 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-27 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-24 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 4 |
2018-08-23 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-22 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-21 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-20 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-17 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 0 |
2018-08-16 | $24.65 | $24.65 | $24.65 | $24.65 | $21.97 | 300 |
2018-08-15 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 0 |
2018-08-14 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 0 |
2018-08-13 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 0 |
2018-08-10 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 0 |
2018-08-09 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 0 |
2018-08-08 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 0 |
2018-08-07 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 2 |
2018-08-06 | $24.90 | $24.90 | $24.90 | $24.90 | $22.19 | 0 |
2018-08-03 | $24.87 | $24.90 | $24.87 | $24.90 | $22.19 | 600 |
2018-08-02 | $26.17 | $26.17 | $26.17 | $26.17 | $23.33 | 0 |
2018-08-01 | $26.17 | $26.17 | $26.17 | $26.17 | $23.33 | 0 |
2018-07-31 | $26.17 | $26.17 | $26.17 | $26.17 | $23.33 | 0 |
2018-07-30 | $26.17 | $26.17 | $26.17 | $26.17 | $23.33 | 0 |
2018-07-27 | $26.17 | $26.17 | $26.17 | $26.17 | $23.33 | 200 |
2018-07-26 | $26.56 | $26.56 | $26.56 | $26.56 | $23.68 | 0 |
2018-07-25 | $26.56 | $26.56 | $26.56 | $26.56 | $23.68 | 0 |
2018-07-24 | $26.56 | $26.56 | $26.56 | $26.56 | $23.68 | 200 |
2018-07-23 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 50 |
2018-07-20 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-19 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-18 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-17 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-16 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-13 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 82 |
2018-07-12 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-11 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-10 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.28 | 0 |
2018-07-06 | $25.02 | $25.02 | $24.99 | $24.99 | $22.28 | 203 |
2018-07-05 | $25.92 | $25.92 | $25.92 | $25.92 | $23.11 | 0 |
2018-07-03 | $25.92 | $25.92 | $25.92 | $25.92 | $23.11 | 0 |
2018-07-02 | $25.92 | $25.92 | $25.92 | $25.92 | $23.11 | 0 |
2018-06-29 | $25.92 | $25.92 | $25.92 | $25.92 | $23.11 | 0 |
2018-06-28 | $25.92 | $25.92 | $25.92 | $25.92 | $23.11 | 0 |
2018-06-27 | $25.92 | $25.92 | $25.92 | $25.92 | $23.11 | 0 |
2018-06-26 | $25.92 | $25.92 | $25.92 | $25.92 | $23.11 | 400 |
2018-06-25 | $27.32 | $27.32 | $27.32 | $27.32 | $24.35 | 0 |
2018-06-22 | $27.32 | $27.32 | $27.32 | $27.32 | $24.35 | 0 |
2018-06-21 | $27.32 | $27.32 | $27.32 | $27.32 | $24.35 | 50 |
2018-06-20 | $27.32 | $27.32 | $27.32 | $27.32 | $24.35 | 0 |
2018-06-19 | $27.32 | $27.32 | $27.32 | $27.32 | $24.35 | 2 |
2018-06-18 | $27.32 | $27.32 | $27.32 | $27.32 | $24.35 | 0 |
2018-06-15 | $27.32 | $27.32 | $27.32 | $27.32 | $24.35 | 1,000 |
2018-06-14 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-13 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-12 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-11 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-08 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-07 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-06 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-05 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-04 | $27.65 | $27.65 | $27.65 | $27.65 | $24.65 | 0 |
2018-06-01 | $27.64 | $27.65 | $27.63 | $27.65 | $24.65 | 1,960 |
2018-05-31 | $27.71 | $27.84 | $27.68 | $27.84 | $24.82 | 1,554 |
2018-05-30 | $27.83 | $27.83 | $27.83 | $27.83 | $24.80 | 50 |
2018-05-29 | $27.83 | $27.83 | $27.83 | $27.83 | $24.80 | 0 |
2018-05-25 | $27.83 | $27.83 | $27.83 | $27.83 | $24.80 | 0 |
2018-05-24 | $27.83 | $27.83 | $27.83 | $27.83 | $24.80 | 100 |
2018-05-23 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-22 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-21 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-18 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-17 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-16 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-15 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-14 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-11 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-10 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-09 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-08 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-07 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-04 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-03 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 0 |
2018-05-02 | $27.27 | $27.27 | $27.27 | $27.27 | $24.31 | 100 |
2018-05-01 | $27.30 | $27.30 | $27.30 | $27.30 | $24.34 | 0 |
2018-04-30 | $27.30 | $27.30 | $27.30 | $27.30 | $24.34 | 0 |
2018-04-27 | $27.30 | $27.30 | $27.30 | $27.30 | $24.34 | 0 |
2018-04-26 | $27.30 | $27.30 | $27.30 | $27.30 | $24.34 | 400 |
2018-04-25 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-24 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-23 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-20 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-19 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-18 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-17 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-16 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-13 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-12 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-11 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-10 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-09 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 400 |
2018-04-06 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-05 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-04 | $28.11 | $28.11 | $28.11 | $28.11 | $25.06 | 0 |
2018-04-03 | $28.04 | $28.11 | $28.02 | $28.11 | $25.06 | 945 |
2018-04-02 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-29 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-28 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-27 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-26 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-23 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 42 |
2018-03-22 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 42 |
2018-03-21 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-20 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-19 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-16 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-15 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-14 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-13 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-12 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-09 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-08 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-07 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-06 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-05 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-02 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-03-01 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-02-28 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-02-27 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-02-26 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 77 |
2018-02-23 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-02-22 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 12 |
2018-02-21 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 0 |
2018-02-20 | $29.12 | $29.12 | $29.12 | $29.12 | $25.96 | 500 |
2018-02-16 | $28.42 | $28.42 | $28.42 | $28.42 | $25.33 | 0 |
2018-02-15 | $28.42 | $28.42 | $28.42 | $28.42 | $25.33 | 80 |
2018-02-14 | $28.42 | $28.42 | $28.42 | $28.42 | $25.33 | 0 |
2018-02-13 | $28.42 | $28.42 | $28.42 | $28.42 | $25.33 | 200 |
2018-02-12 | $28.02 | $28.04 | $28.02 | $28.04 | $25.00 | 2,158 |
2018-02-09 | $27.51 | $27.51 | $26.82 | $26.82 | $23.91 | 2,200 |
2018-02-08 | $28.65 | $28.65 | $28.65 | $28.65 | $25.54 | 1,000 |
2018-02-07 | $30.47 | $30.47 | $30.47 | $30.47 | $27.16 | 0 |
2018-02-06 | $30.13 | $30.48 | $30.13 | $30.47 | $27.16 | 1,270 |
2018-02-05 | $30.88 | $30.88 | $30.88 | $30.88 | $27.53 | 100 |
2018-02-02 | $30.87 | $30.87 | $30.87 | $30.87 | $27.52 | 0 |
2018-02-01 | $30.87 | $30.87 | $30.87 | $30.87 | $27.52 | 0 |
2018-01-31 | $30.87 | $30.87 | $30.87 | $30.87 | $27.52 | 0 |
2018-01-30 | $30.86 | $30.89 | $30.83 | $30.87 | $27.52 | 4,060 |
2018-01-29 | $31.15 | $31.15 | $31.15 | $31.15 | $27.77 | 200 |
2018-01-26 | $31.99 | $31.99 | $31.99 | $31.99 | $28.52 | 500 |
2018-01-25 | $31.80 | $31.80 | $31.80 | $31.80 | $28.35 | 500 |
2018-01-24 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 0 |
2018-01-23 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 0 |
2018-01-22 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 37 |
2018-01-19 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 0 |
2018-01-18 | $31.10 | $31.10 | $31.10 | $31.10 | $27.72 | 200 |
2018-01-17 | $30.59 | $30.59 | $30.59 | $30.59 | $27.27 | 0 |
2018-01-16 | $30.59 | $30.59 | $30.59 | $30.59 | $27.27 | 143 |
2018-01-12 | $30.59 | $30.59 | $30.59 | $30.59 | $27.27 | 0 |
2018-01-11 | $30.59 | $30.59 | $30.59 | $30.59 | $27.27 | 0 |
2018-01-10 | $30.59 | $30.59 | $30.59 | $30.59 | $27.27 | 0 |
2018-01-09 | $30.59 | $30.59 | $30.59 | $30.59 | $27.27 | 100 |
2018-01-08 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 60 |
2018-01-05 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2018-01-04 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2018-01-03 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2018-01-02 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-29 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-28 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-27 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-26 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-22 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 59 |
2017-12-21 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-20 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-19 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 0 |
2017-12-18 | $29.13 | $29.13 | $29.13 | $29.13 | $25.97 | 100 |
2017-12-15 | $29.59 | $29.59 | $29.59 | $29.59 | $26.37 | 1 |
2017-12-14 | $29.59 | $29.59 | $29.59 | $29.59 | $26.37 | 0 |
2017-12-13 | $29.60 | $29.60 | $29.59 | $29.59 | $26.37 | 399 |
2017-12-12 | $29.30 | $29.30 | $29.28 | $29.28 | $26.10 | 200 |
2017-12-11 | $29.54 | $29.54 | $29.54 | $29.54 | $26.33 | 215 |
2017-12-08 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-12-07 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-12-06 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-12-05 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-12-04 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-12-01 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-11-30 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-11-29 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 1 |
2017-11-28 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 0 |
2017-11-27 | $29.56 | $29.56 | $29.56 | $29.56 | $26.35 | 501 |
2017-11-24 | $30.10 | $30.10 | $30.10 | $30.10 | $26.83 | 500 |
2017-11-22 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 10 |
2017-11-21 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 0 |
2017-11-20 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 0 |
2017-11-17 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 0 |
2017-11-15 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 0 |
2017-11-14 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 0 |
2017-11-13 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 50 |
2017-11-10 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 0 |
2017-11-09 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 1 |
2017-11-08 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 0 |
2017-11-07 | $29.84 | $29.84 | $29.84 | $29.84 | $26.60 | 114 |
2017-11-06 | $29.50 | $29.50 | $29.50 | $29.50 | $26.30 | 126 |
2017-11-03 | $29.50 | $29.50 | $29.50 | $29.50 | $26.30 | 1 |
2017-11-02 | $29.50 | $29.50 | $29.50 | $29.50 | $26.30 | 0 |
2017-11-01 | $29.50 | $29.50 | $29.50 | $29.50 | $26.30 | 115 |
2017-10-31 | $29.60 | $29.60 | $29.60 | $29.60 | $26.38 | 0 |
2017-10-30 | $29.60 | $29.60 | $29.60 | $29.60 | $26.38 | 0 |
2017-10-27 | $29.60 | $29.60 | $29.60 | $29.60 | $26.38 | 0 |
2017-10-26 | $29.62 | $29.62 | $29.60 | $29.60 | $26.38 | 253 |
2017-10-25 | $29.08 | $29.08 | $29.08 | $29.08 | $25.92 | 0 |
2017-10-24 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-23 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-20 | $29.08 | $29.08 | $29.08 | $29.08 | $25.92 | 0 |
2017-10-19 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-18 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-17 | $29.08 | $29.08 | $29.08 | $29.08 | $25.92 | 1 |
2017-10-16 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-13 | $29.08 | $29.08 | $29.08 | $29.08 | $25.92 | 133 |
2017-10-12 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-11 | $29.08 | $29.08 | $29.08 | $29.08 | $25.92 | 102 |
2017-10-10 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-09 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-06 | $29.38 | $29.38 | $29.38 | $29.38 | $26.19 | 0 |
2017-10-05 | $29.39 | $29.39 | $29.38 | $29.38 | $26.19 | 680 |
2017-10-04 | $29.34 | $29.34 | $29.30 | $29.30 | $26.12 | 1,000 |
2017-10-03 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-10-02 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 85 |
2017-09-29 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-28 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-27 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-26 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-25 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-22 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-21 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-20 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-19 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-18 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-15 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-14 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-13 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-12 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 61 |
2017-09-11 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 6 |
2017-09-08 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-07 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-06 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-05 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-09-01 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-08-31 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-08-30 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-08-29 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 0 |
2017-08-28 | $28.51 | $28.51 | $28.51 | $28.51 | $25.41 | 265 |
2017-08-25 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-24 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 15 |
2017-08-23 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-22 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-21 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-18 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-17 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 80 |
2017-08-16 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-15 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-14 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-11 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-10 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-09 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-08 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-07 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-04 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 88 |
2017-08-03 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-08-02 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 50 |
2017-08-01 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-31 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-28 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-27 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-26 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 50 |
2017-07-25 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-24 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 37 |
2017-07-21 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-20 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-19 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-18 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-17 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-14 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-13 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-12 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-11 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-10 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-07 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 35 |
2017-07-06 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 14 |
2017-07-05 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-07-03 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-06-30 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 0 |
2017-06-29 | $26.98 | $26.98 | $26.98 | $26.98 | $24.05 | 518 |
2017-06-28 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-27 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 1 |
2017-06-26 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-23 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-22 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-21 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 86 |
2017-06-20 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-19 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-16 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-15 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 0 |
2017-06-14 | $26.24 | $26.24 | $26.24 | $26.24 | $23.39 | 200 |
2017-06-13 | $26.49 | $26.49 | $26.49 | $26.49 | $23.61 | 0 |
2017-06-12 | $26.49 | $26.49 | $26.49 | $26.49 | $23.61 | 0 |
2017-06-09 | $26.49 | $26.49 | $26.49 | $26.49 | $23.61 | 200 |
2017-06-08 | $25.91 | $25.91 | $25.91 | $25.91 | $23.10 | 0 |
2017-06-07 | $25.91 | $25.91 | $25.91 | $25.91 | $23.10 | 0 |
2017-06-06 | $25.91 | $25.91 | $25.91 | $25.91 | $23.10 | 0 |
2017-06-05 | $25.91 | $25.91 | $25.91 | $25.91 | $23.10 | 0 |
2017-06-02 | $25.95 | $25.95 | $25.91 | $25.91 | $23.10 | 200 |
2017-06-01 | $25.95 | $25.95 | $25.95 | $25.95 | $23.13 | 0 |
2017-05-31 | $25.95 | $25.95 | $25.95 | $25.95 | $23.13 | 0 |
2017-05-30 | $25.95 | $25.95 | $25.95 | $25.95 | $23.13 | 0 |
2017-05-26 | $25.95 | $25.95 | $25.95 | $25.95 | $23.13 | 204 |
2017-05-25 | $25.40 | $25.40 | $25.40 | $25.40 | $22.64 | 14 |
2017-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $22.64 | 0 |
2017-05-23 | $25.40 | $25.40 | $25.40 | $25.40 | $22.64 | 0 |
2017-05-22 | $25.40 | $25.40 | $25.40 | $25.40 | $22.64 | 0 |
2017-05-19 | $25.41 | $25.41 | $25.40 | $25.40 | $22.64 | 830 |
2017-05-18 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-17 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-16 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-15 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-12 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-11 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-10 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 1 |
2017-05-09 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-08 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-05 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 0 |
2017-05-04 | $25.43 | $25.43 | $25.43 | $25.43 | $22.67 | 161 |
2017-05-03 | $25.79 | $25.79 | $25.79 | $25.79 | $22.99 | 2 |
2017-05-02 | $25.79 | $25.79 | $25.79 | $25.79 | $22.99 | 0 |
2017-05-01 | $25.79 | $25.79 | $25.79 | $25.79 | $22.99 | 4 |
2017-04-28 | $25.79 | $25.79 | $25.79 | $25.79 | $22.99 | 0 |
2017-04-27 | $25.79 | $25.79 | $25.79 | $25.79 | $22.99 | 200 |
2017-04-26 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-25 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-24 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-21 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-20 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-19 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-18 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-17 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-13 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 40 |
2017-04-12 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 1 |
2017-04-11 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 11 |
2017-04-10 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 1 |
2017-04-07 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-06 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 40 |
2017-04-05 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 51 |
2017-04-04 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-04-03 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 3 |
2017-03-31 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-30 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-29 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 103 |
2017-03-28 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-27 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-24 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-23 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 1 |
2017-03-22 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-21 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-20 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-17 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-16 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 2 |
2017-03-15 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 20 |
2017-03-14 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-13 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-10 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-09 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-08 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-07 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-06 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-03 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-02 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-03-01 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-02-28 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-02-27 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-02-24 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-02-23 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-02-22 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 0 |
2017-02-21 | $26.19 | $26.19 | $26.19 | $26.19 | $23.35 | 300 |
2017-02-17 | $25.93 | $25.93 | $25.93 | $25.93 | $23.11 | 0 |
2017-02-16 | $25.93 | $25.93 | $25.93 | $25.93 | $23.11 | 0 |
2017-02-15 | $25.93 | $25.93 | $25.93 | $25.93 | $23.11 | 0 |
2017-02-14 | $25.93 | $25.93 | $25.93 | $25.93 | $23.11 | 0 |
2017-02-13 | $25.93 | $25.93 | $25.93 | $25.93 | $23.11 | 200 |
2017-02-10 | $25.61 | $25.61 | $25.61 | $25.61 | $22.83 | 0 |
2017-02-09 | $25.61 | $25.61 | $25.61 | $25.61 | $22.83 | 413 |
2017-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-02-07 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 1 |
2017-02-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-02-03 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 1 |
2017-02-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-02-01 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-31 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-30 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-26 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-25 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-24 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-20 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-19 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-18 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-17 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 1 |
2017-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-12 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-11 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-10 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-09 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-06 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-05 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2017-01-03 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2016-12-30 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2016-12-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2016-12-28 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2016-12-27 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 12 |
2016-12-23 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2016-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 0 |
2016-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.73 | 200 |
2016-12-20 | $27.89 | $27.89 | $27.89 | $27.89 | $24.86 | 0 |
2016-12-19 | $27.89 | $27.89 | $27.89 | $27.89 | $24.86 | 0 |
2016-12-16 | $27.89 | $27.89 | $27.89 | $27.89 | $24.86 | 0 |
2016-12-15 | $27.89 | $27.89 | $27.89 | $27.89 | $23.78 | 0 |
2016-12-14 | $27.89 | $27.89 | $27.89 | $27.89 | $23.78 | 76 |
2016-12-13 | $27.89 | $27.89 | $27.89 | $27.89 | $23.78 | 1 |
2016-12-12 | $27.89 | $27.89 | $27.89 | $27.89 | $23.78 | 1 |
2016-12-09 | $27.89 | $27.89 | $27.89 | $27.89 | $23.78 | 0 |
2016-12-08 | $27.89 | $27.89 | $27.89 | $27.89 | $23.78 | 0 |
2016-12-07 | $27.81 | $27.89 | $27.81 | $27.89 | $23.78 | 200 |
2016-12-06 | $27.72 | $27.72 | $27.69 | $27.71 | $23.63 | 300 |
2016-12-05 | $28.18 | $28.18 | $28.18 | $28.18 | $24.03 | 0 |
2016-12-02 | $28.18 | $28.18 | $28.18 | $28.18 | $24.03 | 1 |
2016-12-01 | $28.18 | $28.18 | $28.18 | $28.18 | $24.03 | 2 |
2016-11-30 | $28.20 | $28.20 | $28.17 | $28.18 | $24.03 | 2,974 |
2016-11-29 | $28.53 | $28.53 | $28.49 | $28.49 | $24.30 | 305 |
2016-11-28 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-25 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-23 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-22 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-21 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-18 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-17 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-16 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-15 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-14 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-11 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-10 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-09 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-08 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-07 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-04 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-03 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-02 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-11-01 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-31 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-28 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-27 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-26 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-25 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-24 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-21 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-20 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-19 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-18 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-17 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-14 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-13 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-12 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-11 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-10 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-07 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-06 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-05 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-04 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-10-03 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-09-30 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-09-29 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-09-28 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-09-27 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-09-26 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 0 |
2016-09-23 | $26.37 | $26.37 | $26.37 | $26.37 | $22.49 | 100 |
2016-09-22 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-21 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-20 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-19 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-16 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-15 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-14 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-13 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-12 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 235 |
2016-09-09 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-08 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-07 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-06 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-02 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-09-01 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-31 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-30 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-29 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-26 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-25 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-24 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-23 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-22 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-19 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-18 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-17 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-16 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-15 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-12 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-11 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-10 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-09 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-08 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-05 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-04 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-03 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-02 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-08-01 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-07-29 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 0 |
2016-07-28 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 130 |
2016-07-27 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 25 |
2016-07-26 | $26.33 | $26.33 | $26.33 | $26.33 | $22.45 | 210 |
2016-07-25 | $26.16 | $26.16 | $26.16 | $26.16 | $22.30 | 0 |
2016-07-22 | $26.16 | $26.16 | $26.16 | $26.16 | $22.30 | 50 |
2016-07-21 | $26.16 | $26.16 | $26.16 | $26.16 | $22.30 | 50 |
2016-07-20 | $26.16 | $26.16 | $26.16 | $26.16 | $22.30 | 0 |
2016-07-19 | $26.16 | $26.16 | $26.16 | $26.16 | $22.30 | 100 |
2016-07-18 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-15 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-14 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-13 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-12 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-11 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-08 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-07 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-06 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-05 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-07-01 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-30 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-29 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-28 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-27 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-24 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-23 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-22 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-21 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 0 |
2016-06-20 | $24.73 | $24.73 | $24.73 | $24.73 | $21.09 | 100 |
2016-06-17 | $24.07 | $24.07 | $24.07 | $24.07 | $20.53 | 0 |
2016-06-16 | $24.07 | $24.07 | $24.07 | $24.07 | $20.53 | 0 |
2016-06-15 | $24.07 | $24.07 | $24.07 | $24.07 | $20.53 | 0 |
2016-06-14 | $24.07 | $24.07 | $24.07 | $24.07 | $20.53 | 0 |
2016-06-13 | $24.06 | $24.07 | $24.05 | $24.07 | $20.53 | 1,560 |
2016-06-10 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-06-09 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-06-08 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-06-07 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-06-06 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 40 |
2016-06-03 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-06-02 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-06-01 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-05-31 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 0 |
2016-05-27 | $24.22 | $24.22 | $24.22 | $24.22 | $20.65 | 769 |
2016-05-26 | $24.42 | $24.42 | $24.42 | $24.42 | $20.82 | 0 |
2016-05-25 | $24.42 | $24.42 | $24.42 | $24.42 | $20.82 | 0 |
2016-05-24 | $24.42 | $24.42 | $24.42 | $24.42 | $20.82 | 0 |
2016-05-23 | $24.42 | $24.42 | $24.42 | $24.42 | $20.82 | 0 |
2016-05-20 | $24.42 | $24.42 | $24.42 | $24.42 | $20.82 | 1,000 |
2016-05-19 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-18 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-17 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-16 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-13 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-12 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-11 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-10 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-09 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-06 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-05 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-04 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-03 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-05-02 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 31 |
2016-04-29 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-04-28 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-04-27 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-04-26 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-04-25 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-04-22 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 0 |
2016-04-21 | $25.55 | $25.55 | $25.55 | $25.55 | $21.79 | 150 |
2016-04-20 | $26.87 | $26.87 | $26.87 | $26.87 | $22.91 | 0 |
2016-04-19 | $26.87 | $26.87 | $26.87 | $26.87 | $22.91 | 0 |
2016-04-18 | $26.87 | $26.87 | $26.87 | $26.87 | $22.91 | 0 |
2016-04-15 | $26.87 | $26.87 | $26.87 | $26.87 | $22.91 | 0 |
2016-04-14 | $26.87 | $26.87 | $26.87 | $26.87 | $22.91 | 150 |
2016-04-13 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-12 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-11 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-08 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-07 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-06 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-05 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-04 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-04-01 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-31 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-30 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-29 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-28 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-24 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-23 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-22 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-21 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 0 |
2016-03-18 | $26.12 | $26.12 | $26.12 | $26.12 | $22.27 | 100 |
2016-03-17 | $25.26 | $25.26 | $25.26 | $25.26 | $21.54 | 300 |
2016-03-16 | $25.16 | $25.16 | $25.16 | $25.16 | $21.46 | 600 |
2016-03-15 | $24.55 | $24.55 | $24.55 | $24.55 | $20.94 | 1 |
2016-03-14 | $24.55 | $24.55 | $24.55 | $24.55 | $20.94 | 0 |
2016-03-11 | $24.55 | $24.55 | $24.55 | $24.55 | $20.94 | 101 |
2016-03-10 | $25.41 | $25.41 | $25.41 | $25.41 | $21.67 | 14 |
2016-03-09 | $25.41 | $25.41 | $25.41 | $25.41 | $21.67 | 0 |
2016-03-08 | $25.41 | $25.41 | $25.41 | $25.41 | $21.67 | 0 |
2016-03-07 | $25.33 | $25.41 | $25.33 | $25.41 | $21.67 | 200 |
2016-03-04 | $25.43 | $25.43 | $25.43 | $25.43 | $21.69 | 118 |
2016-03-03 | $25.02 | $25.03 | $25.02 | $25.03 | $21.34 | 1,305 |
2016-03-02 | $24.25 | $24.25 | $24.25 | $24.25 | $20.68 | 0 |
2016-03-01 | $24.25 | $24.25 | $24.25 | $24.25 | $20.68 | 0 |
2016-02-29 | $24.25 | $24.25 | $24.25 | $24.25 | $20.68 | 0 |
2016-02-26 | $24.25 | $24.29 | $24.21 | $24.25 | $20.68 | 2,740 |
2016-02-25 | $23.91 | $23.94 | $23.90 | $23.94 | $20.41 | 335 |
2016-02-24 | $25.36 | $25.36 | $25.36 | $25.36 | $21.63 | 800 |
2016-02-23 | $25.32 | $25.32 | $25.32 | $25.32 | $21.59 | 300 |
2016-02-22 | $25.71 | $25.74 | $25.71 | $25.74 | $21.95 | 230 |
2016-02-19 | $24.95 | $24.95 | $24.95 | $24.95 | $21.28 | 0 |
2016-02-18 | $24.95 | $24.95 | $24.95 | $24.95 | $21.28 | 133 |
2016-02-17 | $24.74 | $24.74 | $24.74 | $24.74 | $21.10 | 0 |
2016-02-16 | $24.74 | $24.74 | $24.74 | $24.74 | $21.10 | 600 |
2016-02-12 | $23.11 | $23.11 | $23.11 | $23.11 | $19.71 | 0 |
2016-02-11 | $23.10 | $23.11 | $23.10 | $23.11 | $19.71 | 275 |
2016-02-10 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-02-09 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-02-08 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-02-05 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-02-04 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-02-03 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-02-02 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 50 |
2016-02-01 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-01-29 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 0 |
2016-01-28 | $23.51 | $23.51 | $23.51 | $23.51 | $20.05 | 200 |
2016-01-27 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-26 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-25 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-22 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-21 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-20 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-19 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-15 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-14 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-13 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-12 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 0 |
2016-01-11 | $26.47 | $26.47 | $26.47 | $26.47 | $22.57 | 1,001 |
2016-01-08 | $27.70 | $27.70 | $27.70 | $27.70 | $23.62 | 165 |
2016-01-07 | $29.24 | $29.24 | $29.24 | $29.24 | $24.94 | 1 |
2016-01-06 | $29.24 | $29.24 | $29.24 | $29.24 | $24.94 | 166 |
2016-01-05 | $28.81 | $28.81 | $28.81 | $28.81 | $24.57 | 289 |
2016-01-04 | $31.32 | $31.32 | $31.32 | $31.32 | $26.71 | 0 |
2015-12-31 | $31.32 | $31.32 | $31.32 | $31.32 | $26.71 | 0 |
2015-12-30 | $31.32 | $31.32 | $31.32 | $31.32 | $26.71 | 0 |
2015-12-29 | $31.32 | $31.32 | $31.32 | $31.32 | $26.71 | 165 |
2015-12-28 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-24 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-23 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-22 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-21 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-18 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-17 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-16 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-15 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-14 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-11 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-10 | $30.03 | $30.03 | $30.03 | $30.03 | $25.61 | 0 |
2015-12-09 | $30.39 | $30.39 | $30.03 | $30.03 | $25.61 | 200 |
2015-12-08 | $30.21 | $30.21 | $30.21 | $30.21 | $25.76 | 0 |
2015-12-07 | $30.21 | $30.21 | $30.21 | $30.21 | $25.76 | 0 |
2015-12-04 | $30.21 | $30.21 | $30.21 | $30.21 | $25.76 | 0 |
2015-12-03 | $30.21 | $30.21 | $30.21 | $30.21 | $25.76 | 0 |
2015-12-02 | $30.21 | $30.21 | $30.21 | $30.21 | $25.76 | 0 |
2015-12-01 | $30.24 | $30.24 | $30.21 | $30.21 | $25.76 | 300 |
2015-11-30 | $30.05 | $30.05 | $29.73 | $30.01 | $25.59 | 2,000 |
2015-11-27 | $32.08 | $32.08 | $32.08 | $32.08 | $27.36 | 0 |
2015-11-25 | $32.08 | $32.08 | $32.08 | $32.08 | $27.36 | 50 |
2015-11-24 | $32.08 | $32.08 | $32.08 | $32.08 | $27.36 | 0 |
2015-11-23 | $32.08 | $32.08 | $32.08 | $32.08 | $27.36 | 0 |
2015-11-20 | $32.07 | $32.08 | $32.07 | $32.08 | $27.36 | 1,000 |
2015-11-19 | $31.92 | $31.92 | $31.85 | $31.85 | $27.16 | 4,200 |
2015-11-18 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-17 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-16 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-13 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-12 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-11 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-10 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-09 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-06 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-05 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-04 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-03 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-11-02 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 0 |
2015-10-30 | $29.80 | $29.80 | $29.80 | $29.80 | $25.41 | 210 |
2015-10-29 | $31.00 | $31.00 | $31.00 | $31.00 | $26.44 | 0 |
2015-10-28 | $31.00 | $31.00 | $31.00 | $31.00 | $26.44 | 0 |
2015-10-27 | $31.00 | $31.00 | $31.00 | $31.00 | $26.44 | 0 |
2015-10-26 | $31.00 | $31.00 | $31.00 | $31.00 | $26.44 | 0 |
2015-10-23 | $31.00 | $31.00 | $31.00 | $31.00 | $26.44 | 210 |
2015-10-22 | $29.39 | $29.39 | $29.39 | $29.39 | $25.06 | 0 |
2015-10-21 | $29.39 | $29.39 | $29.39 | $29.39 | $25.06 | 100 |
2015-10-20 | $30.73 | $30.73 | $30.73 | $30.73 | $26.21 | 100 |
CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF (CNHX) News Headlines
Recent CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF (CNHX) News
Similar Companies to CSOP MSCI CHINA A INTERNATIONAL HEDGED ETF (CNHX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |