DEUTSCHE XTRACKERS MSCI ITALY HEDGED EQUITY ETF (DBIT) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.95 ($0.00) 0.00%
DEUTSCHE XTRACKERS MSCI ITALY HEDGED EQUITY ETF - Daily Information
Click for more stock information on DEUTSCHE XTRACKERS MSCI ITALY HEDGED EQUITY ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.95 |
| Previous Close | $23.95 |
| High | $23.95 |
| Low | $23.95 |
| Adjusted Open | $23.95 |
| Previous Adjusted Close | $23.95 |
| Adjusted High | $23.95 |
| Adjusted Low | $23.95 |
Invest in DEUTSCHE XTRACKERS MSCI ITALY HEDGED EQUITY ETF (DBIT)
Historical Stock Data for DEUTSCHE XTRACKERS MSCI ITALY HEDGED EQUITY ETF (DBIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-26 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2017-10-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2017-10-24 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2017-10-23 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2017-10-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2017-10-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 28 |
| 2017-10-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 4 |
| 2017-10-17 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 40 |
| 2017-10-16 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 28 |
| 2017-10-13 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-10-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-10-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 25 |
| 2017-10-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 35 |
| 2017-10-09 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-10-06 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-10-05 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-10-04 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-10-03 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-10-02 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-09-29 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-09-28 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-09-27 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-09-26 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2017-09-25 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 100 |
| 2017-09-22 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2017-09-21 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 1 |
| 2017-09-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2017-09-19 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2017-09-18 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2017-09-15 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2017-09-14 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2017-09-13 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 100 |
| 2017-09-12 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-09-11 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2017-09-08 | $23.29 | $23.31 | $23.29 | $23.31 | $23.31 | 200 |
| 2017-09-07 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-09-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-09-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-09-01 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 1 |
| 2017-08-31 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-08-30 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-08-29 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-08-28 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 50 |
| 2017-08-25 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 1 |
| 2017-08-24 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 0 |
| 2017-08-23 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 309 |
| 2017-08-22 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2017-08-21 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 1 |
| 2017-08-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2017-08-17 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2017-08-16 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 308 |
| 2017-08-15 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2017-08-14 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 1 |
| 2017-08-11 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 285 |
| 2017-08-10 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 6 |
| 2017-08-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 150 |
| 2017-08-08 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2017-08-07 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 2 |
| 2017-08-04 | $23.38 | $23.38 | $23.36 | $23.36 | $23.36 | 653 |
| 2017-08-03 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2017-08-02 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2017-08-01 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 302 |
| 2017-07-31 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 700 |
| 2017-07-28 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 654 |
| 2017-07-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2017-07-26 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2017-07-25 | $22.96 | $22.96 | $22.95 | $22.96 | $22.96 | 403 |
| 2017-07-24 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2017-07-21 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2017-07-20 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 50 |
| 2017-07-19 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 27 |
| 2017-07-18 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2017-07-17 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 850 |
| 2017-07-14 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-13 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-12 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-11 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-10 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-06 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-05 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-07-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-06-30 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 2017-06-29 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-06-28 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-06-27 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-06-26 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-06-23 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 2 |
| 2017-06-22 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2017-06-21 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 2 |
| 2017-06-20 | $23.01 | $23.01 | $23.01 | $23.01 | $22.58 | 65 |
| 2017-06-19 | $23.01 | $23.01 | $23.01 | $23.01 | $22.58 | 0 |
| 2017-06-16 | $23.01 | $23.01 | $23.01 | $23.01 | $22.58 | 0 |
| 2017-06-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.58 | 1 |
| 2017-06-14 | $23.01 | $23.01 | $23.01 | $23.01 | $22.58 | 0 |
| 2017-06-13 | $23.01 | $23.01 | $23.01 | $23.01 | $22.58 | 872 |
| 2017-06-12 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-06-09 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-06-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-06-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-06-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-06-05 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-06-02 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-06-01 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-05-31 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-05-30 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 0 |
| 2017-05-26 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 1 |
| 2017-05-25 | $23.10 | $23.10 | $23.10 | $23.10 | $22.67 | 261 |
| 2017-05-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-23 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-22 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-19 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-17 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 21 |
| 2017-05-16 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-15 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-12 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 20 |
| 2017-05-11 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 20 |
| 2017-05-10 | $22.99 | $22.99 | $22.99 | $22.99 | $22.56 | 0 |
| 2017-05-09 | $22.96 | $22.99 | $22.96 | $22.99 | $22.56 | 409 |
| 2017-05-08 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 250 |
| 2017-05-05 | $23.07 | $23.07 | $23.07 | $23.07 | $22.64 | 261 |
| 2017-05-04 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 19 |
| 2017-05-03 | $22.18 | $22.18 | $22.18 | $22.18 | $21.77 | 531 |
| 2017-05-02 | $21.83 | $21.83 | $21.83 | $21.83 | $21.43 | 0 |
| 2017-05-01 | $21.83 | $21.83 | $21.83 | $21.83 | $21.43 | 0 |
| 2017-04-28 | $21.83 | $21.83 | $21.83 | $21.83 | $21.43 | 0 |
| 2017-04-27 | $21.83 | $21.83 | $21.83 | $21.83 | $21.43 | 0 |
| 2017-04-26 | $21.83 | $21.83 | $21.83 | $21.83 | $21.43 | 0 |
| 2017-04-25 | $21.83 | $21.83 | $21.83 | $21.83 | $21.43 | 0 |
| 2017-04-24 | $21.83 | $21.83 | $21.83 | $21.83 | $21.43 | 100 |
| 2017-04-21 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-20 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-19 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-18 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-17 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-13 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-12 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-11 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-10 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-07 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-06 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-05 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-04 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-04-03 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-31 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-30 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-29 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-28 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-27 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-24 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-23 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-22 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 96 |
| 2017-03-21 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-20 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-17 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 0 |
| 2017-03-16 | $21.26 | $21.26 | $21.26 | $21.26 | $20.87 | 2 |
| 2017-03-15 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2017-03-14 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2017-03-13 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2017-03-10 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 2 |
| 2017-03-09 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2017-03-08 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2017-03-07 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 0 |
| 2017-03-06 | $20.77 | $20.77 | $20.77 | $20.77 | $20.39 | 100 |
| 2017-03-03 | $20.89 | $20.92 | $20.89 | $20.92 | $20.53 | 200 |
| 2017-03-02 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 0 |
| 2017-03-01 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 0 |
| 2017-02-28 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 0 |
| 2017-02-27 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 0 |
| 2017-02-24 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 0 |
| 2017-02-23 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 0 |
| 2017-02-22 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 0 |
| 2017-02-21 | $20.24 | $20.24 | $20.24 | $20.24 | $19.87 | 2 |
| 2017-02-17 | $20.01 | $20.01 | $20.01 | $20.01 | $19.64 | 0 |
| 2017-02-16 | $20.01 | $20.01 | $20.01 | $20.01 | $19.64 | 3 |
| 2017-02-15 | $20.01 | $20.01 | $20.01 | $20.01 | $19.64 | 0 |
| 2017-02-14 | $20.01 | $20.01 | $20.01 | $20.01 | $19.64 | 0 |
| 2017-02-13 | $20.01 | $20.01 | $20.01 | $20.01 | $19.64 | 0 |
| 2017-02-10 | $20.01 | $20.01 | $20.01 | $20.01 | $19.64 | 3 |
| 2017-02-09 | $20.01 | $20.01 | $20.01 | $20.01 | $19.64 | 0 |
| 2017-02-08 | $19.66 | $20.01 | $19.66 | $20.01 | $19.64 | 200 |
| 2017-02-07 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 0 |
| 2017-02-06 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 0 |
| 2017-02-03 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 0 |
| 2017-02-02 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 0 |
| 2017-02-01 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 0 |
| 2017-01-31 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 0 |
| 2017-01-30 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 0 |
| 2017-01-27 | $20.67 | $20.67 | $20.67 | $20.67 | $20.29 | 500 |
| 2017-01-26 | $20.83 | $20.83 | $20.83 | $20.83 | $20.44 | 100 |
| 2017-01-25 | $20.89 | $20.89 | $20.89 | $20.89 | $20.50 | 0 |
| 2017-01-24 | $20.88 | $20.89 | $20.88 | $20.89 | $20.50 | 200 |
| 2017-01-23 | $18.70 | $20.88 | $18.70 | $20.88 | $20.49 | 600 |
| 2017-01-20 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 0 |
| 2017-01-19 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 0 |
| 2017-01-18 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 0 |
| 2017-01-17 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 0 |
| 2017-01-13 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 1 |
| 2017-01-12 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 1 |
| 2017-01-11 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 0 |
| 2017-01-10 | $20.88 | $20.88 | $20.88 | $20.88 | $20.49 | 100 |
| 2017-01-09 | $21.16 | $21.16 | $21.16 | $21.16 | $20.77 | 0 |
| 2017-01-06 | $21.16 | $21.16 | $21.16 | $21.16 | $20.77 | 0 |
| 2017-01-05 | $21.16 | $21.16 | $21.16 | $21.16 | $20.77 | 8 |
| 2017-01-04 | $21.16 | $21.16 | $21.16 | $21.16 | $20.77 | 100 |
| 2017-01-03 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-30 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-29 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-28 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-27 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-23 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-22 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-21 | $18.26 | $18.26 | $18.26 | $18.26 | $17.92 | 0 |
| 2016-12-20 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-19 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-16 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-15 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-14 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 99 |
| 2016-12-13 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-12 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-09 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-08 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-07 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-06 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-05 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-02 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-12-01 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-30 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-29 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-28 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-25 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-23 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-22 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-21 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-18 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-17 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-16 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-15 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 1 |
| 2016-11-14 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-11 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-10 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-09 | $18.26 | $18.26 | $18.26 | $18.26 | $17.69 | 0 |
| 2016-11-08 | $18.19 | $18.26 | $18.19 | $18.26 | $17.69 | 200 |
| 2016-11-07 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-11-04 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-11-03 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-11-02 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-11-01 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-31 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-28 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-26 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 77 |
| 2016-10-24 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-21 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-20 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-19 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-18 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-17 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-14 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-13 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 77 |
| 2016-10-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-07 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-06 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 0 |
| 2016-10-05 | $17.79 | $17.79 | $17.79 | $17.79 | $17.24 | 100 |
| 2016-10-04 | $17.61 | $17.61 | $17.61 | $17.61 | $17.06 | 77 |
| 2016-10-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.06 | 100 |
| 2016-09-30 | $17.49 | $17.49 | $17.49 | $17.49 | $16.95 | 0 |
| 2016-09-29 | $17.49 | $17.49 | $17.49 | $17.49 | $16.95 | 0 |
| 2016-09-28 | $17.49 | $17.49 | $17.49 | $17.49 | $16.95 | 100 |
| 2016-09-27 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 0 |
| 2016-09-26 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 0 |
| 2016-09-23 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 0 |
| 2016-09-22 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 0 |
| 2016-09-21 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 0 |
| 2016-09-20 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 0 |
| 2016-09-19 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 0 |
| 2016-09-16 | $17.45 | $17.45 | $17.45 | $17.45 | $16.91 | 100 |
| 2016-09-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-13 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 6 |
| 2016-09-07 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-06 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-09-01 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-31 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-30 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-29 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-26 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-24 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-22 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-19 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-18 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-17 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-16 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-12 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-11 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-10 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 0 |
| 2016-08-09 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 2 |
| 2016-08-08 | $17.95 | $17.95 | $17.95 | $17.95 | $17.39 | 500 |
| 2016-08-05 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 0 |
| 2016-08-04 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 0 |
| 2016-08-03 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 0 |
| 2016-08-02 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 0 |
| 2016-08-01 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 0 |
| 2016-07-29 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 15 |
| 2016-07-28 | $17.82 | $17.82 | $17.82 | $17.82 | $17.27 | 200 |
| 2016-07-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 0 |
| 2016-07-26 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 0 |
| 2016-07-25 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 0 |
| 2016-07-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 0 |
| 2016-07-21 | $17.92 | $17.93 | $17.92 | $17.92 | $17.36 | 400 |
| 2016-07-20 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 0 |
| 2016-07-19 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 0 |
| 2016-07-18 | $17.92 | $17.92 | $17.92 | $17.92 | $17.36 | 199 |
| 2016-07-15 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 0 |
| 2016-07-14 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 0 |
| 2016-07-13 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 0 |
| 2016-07-12 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 0 |
| 2016-07-11 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 299 |
| 2016-07-08 | $17.22 | $17.22 | $17.22 | $17.22 | $16.68 | 100 |
| 2016-07-07 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 0 |
| 2016-07-06 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 10 |
| 2016-07-05 | $17.47 | $17.47 | $17.47 | $17.47 | $16.93 | 0 |
| 2016-07-01 | $17.48 | $17.48 | $17.47 | $17.47 | $16.93 | 799 |
| 2016-06-30 | $16.33 | $16.33 | $16.33 | $16.33 | $15.82 | 0 |
| 2016-06-29 | $16.33 | $16.33 | $16.33 | $16.33 | $15.82 | 0 |
| 2016-06-28 | $16.33 | $16.33 | $16.33 | $16.33 | $15.82 | 0 |
| 2016-06-27 | $16.33 | $16.33 | $16.33 | $16.33 | $15.82 | 100 |
| 2016-06-24 | $17.26 | $17.26 | $16.73 | $16.73 | $16.21 | 1,425 |
| 2016-06-23 | $21.35 | $21.35 | $21.35 | $21.35 | $20.69 | 0 |
| 2016-06-22 | $21.35 | $21.35 | $21.35 | $21.35 | $20.69 | 0 |
| 2016-06-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.69 | 0 |
| 2016-06-20 | $21.35 | $21.35 | $21.35 | $21.35 | $20.23 | 0 |
| 2016-06-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-07 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-06 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-06-01 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-31 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-26 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-25 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-23 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-06 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-05-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-28 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-26 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-25 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-22 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-21 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-07 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-06 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-04-01 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-31 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-30 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-28 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 62 |
| 2016-03-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-23 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-22 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-21 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 62 |
| 2016-03-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-07 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-03-01 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-26 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-25 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 148 |
| 2016-02-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-23 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-22 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 37 |
| 2016-02-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-10 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-09 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-03 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-02 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-02-01 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 16 |
| 2016-01-28 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-27 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-26 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-25 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-22 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 1 |
| 2016-01-21 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 64 |
| 2016-01-20 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-19 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-14 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 1 |
| 2016-01-13 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-12 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 16 |
| 2016-01-11 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-08 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-07 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-06 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2016-01-05 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 16 |
| 2016-01-04 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-31 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-30 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-29 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-28 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-23 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-22 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-21 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-18 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-17 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-16 | $21.84 | $21.84 | $21.84 | $21.84 | $20.69 | 0 |
| 2015-12-15 | $21.84 | $21.84 | $21.84 | $21.84 | $20.49 | 0 |
| 2015-12-14 | $22.09 | $22.09 | $22.06 | $22.06 | $20.70 | 300 |
| 2015-12-11 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-10 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-09 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-04 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-03 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-12-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-30 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-27 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-25 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-24 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-23 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-20 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-18 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-17 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-13 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-12 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-11 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-10 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-09 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-06 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-05 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-04 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-03 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-11-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-30 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-29 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-28 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-27 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-26 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-23 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-21 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-20 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-15 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-14 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 1 |
| 2015-10-13 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-12 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-09 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-07 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-06 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-05 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-10-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-30 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-29 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-28 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-25 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-24 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-23 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-22 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-21 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-18 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-17 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-16 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-15 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-14 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-11 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-10 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-09 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-08 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-04 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-03 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-09-01 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |
| 2015-08-31 | $24.67 | $24.67 | $24.67 | $24.67 | $23.15 | 0 |