XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) Exchange: NYSE ARCA

Data as of April 25, 2024

$26.90 ($-0.05) -0.17%

XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF - Daily Information
Click for more stock information on XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF.
Daily Information Data
Date April 25, 2024
Open $26.98
Previous Close $26.90
High $27.00
Low $26.90
Adjusted Open $26.98
Previous Adjusted Close $26.90
Adjusted High $27.00
Adjusted Low $26.90

About XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO)

DELISTED - The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of the South Korean equity market while mitigating exposure to fluctuations between the value of the U.S. dollar and the South Korean won. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities (including depositary receipts in respect of such securities) of the Underlying Index. As of July 31, 2018, the Underlying Index consisted of 114 securities, with an average market capitalization of approximately $6.56 billion and a minimum market capitalization of approximately $686 million. The Fund enters into forward currency contracts designed to offset the Fund’s exposure to the South Korean won. The Fund hedges the South Korean won to the U.S. dollar by selling South Korean won currency forwards at the one-month forward rate published by WM/Reuters. The amount of forward contracts in the Fund is based on the aggregate exposure of the Fund and Underlying Index to the South Korean won based on currency weights as of the beginning of each month. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, this does not necessarily eliminate exposure to all currency fluctuations. The return of the forward currency contracts may not perfectly offset the actual fluctuations of the South Korean won relative to the U.S. dollar. The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity (as opposed to deliverable forward contracts, which per their terms are settled by physical delivery of the currencies). Rather, based on the movement of the currencies and the contractually agreed upon exchange rate, a net cash settlement is made by one party to the other in U.S. dollars. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in the equity securities of South Korean issuers and in instruments designed to hedge against the Fund’s exposure to the South Korean won. As of July 31, 2018, the Underlying Index was solely comprised of securities of issuers from South Korea. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated. As of July 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the information technology (38.2%) sector.

Historical Stock Data for XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO)

Date Open High Low Close Adj.Close Volume
2019-11-12 $26.98 $27.00 $26.90 $26.90 $26.90 1,401
2019-11-11 $26.69 $26.95 $26.69 $26.95 $26.95 511
2019-11-08 $27.39 $27.39 $27.16 $27.23 $27.23 404
2019-11-07 $27.49 $27.49 $27.49 $27.49 $27.49 17
2019-11-06 $27.26 $27.26 $27.01 $27.10 $27.10 20,454
2019-11-05 $27.33 $27.41 $27.12 $27.31 $27.31 7,094
2019-11-04 $27.10 $27.10 $27.08 $27.08 $27.08 295
2019-11-01 $26.80 $26.80 $26.80 $26.80 $26.80 15
2019-10-31 $26.34 $26.38 $26.34 $26.38 $26.38 5,100
2019-10-30 $26.45 $26.52 $26.45 $26.52 $26.52 105
2019-10-29 $26.53 $26.53 $26.51 $26.51 $26.51 3,002
2019-10-28 $26.63 $26.69 $26.60 $26.65 $26.65 1,441
2019-10-25 $26.59 $26.59 $26.59 $26.59 $26.59 1
2019-10-24 $26.58 $26.58 $26.58 $26.58 $26.58 9
2019-10-23 $26.47 $26.47 $26.47 $26.47 $26.47 2
2019-10-22 $26.43 $26.63 $26.43 $26.52 $26.52 629
2019-10-21 $26.32 $26.33 $26.30 $26.30 $26.30 404
2019-10-18 $26.03 $26.03 $26.01 $26.01 $26.01 10,835
2019-10-17 $26.38 $26.38 $26.35 $26.35 $26.35 813
2019-10-16 $26.37 $26.37 $26.37 $26.37 $26.37 38
2019-10-15 $26.29 $26.35 $26.29 $26.35 $26.35 278
2019-10-14 $26.08 $26.08 $26.08 $26.08 $26.08 0
2019-10-11 $26.24 $26.29 $26.17 $26.17 $26.17 301
2019-10-10 $25.97 $25.97 $25.90 $25.96 $25.96 1,200
2019-10-09 $25.80 $25.80 $25.80 $25.80 $25.80 6
2019-10-08 $25.72 $25.72 $25.72 $25.72 $25.72 0
2019-10-07 $25.52 $25.52 $25.52 $25.52 $25.52 3
2019-10-04 $25.43 $25.55 $25.43 $25.55 $25.55 2,100
2019-10-03 $25.49 $25.60 $25.49 $25.59 $25.59 1,001
2019-10-02 $25.40 $25.44 $25.35 $25.44 $25.44 13,585
2019-10-01 $25.88 $25.88 $25.84 $25.84 $25.84 500
2019-09-30 $25.87 $25.87 $25.87 $25.87 $25.87 167
2019-09-27 $25.59 $25.59 $25.58 $25.58 $25.58 191
2019-09-26 $25.98 $25.98 $25.98 $25.98 $25.98 82
2019-09-25 $25.93 $25.93 $25.91 $25.91 $25.91 466
2019-09-24 $26.11 $26.11 $26.11 $26.11 $26.11 0
2019-09-23 $26.17 $26.17 $26.17 $26.17 $26.17 423
2019-09-20 $26.11 $26.11 $26.11 $26.11 $26.11 55
2019-09-19 $26.11 $26.11 $26.11 $26.11 $26.11 2
2019-09-18 $25.84 $25.94 $25.84 $25.94 $25.94 572
2019-09-17 $25.73 $25.90 $25.65 $25.90 $25.90 526
2019-09-16 $25.79 $25.79 $25.75 $25.75 $25.75 771
2019-09-13 $26.00 $26.08 $26.00 $26.08 $26.08 240
2019-09-12 $25.95 $25.95 $25.95 $25.95 $25.95 1
2019-09-11 $25.77 $25.80 $25.77 $25.80 $25.80 243
2019-09-10 $25.60 $25.60 $25.60 $25.60 $25.60 4
2019-09-09 $25.34 $25.38 $25.33 $25.38 $25.38 502
2019-09-06 $25.24 $25.24 $25.24 $25.24 $25.24 201
2019-09-05 $25.16 $25.20 $25.15 $25.15 $25.15 226
2019-09-04 $24.84 $24.91 $24.84 $24.86 $24.86 435
2019-09-03 $24.55 $24.55 $24.53 $24.53 $24.53 1,952
2019-08-30 $24.61 $24.61 $24.61 $24.61 $24.61 100
2019-08-29 $24.34 $24.35 $24.34 $24.35 $24.35 102
2019-08-28 $24.26 $24.26 $24.26 $24.26 $24.26 3
2019-08-27 $24.04 $24.04 $24.04 $24.04 $24.04 3
2019-08-26 $24.05 $24.05 $24.05 $24.05 $24.05 16
2019-08-23 $23.94 $23.94 $23.94 $23.94 $23.94 32
2019-08-22 $24.20 $24.20 $24.20 $24.20 $24.20 7
2019-08-21 $24.52 $24.52 $24.52 $24.52 $24.52 0
2019-08-20 $24.35 $24.35 $24.35 $24.35 $24.35 0
2019-08-19 $24.23 $24.23 $24.21 $24.21 $24.21 307
2019-08-16 $24.14 $24.14 $24.14 $24.14 $24.14 99
2019-08-15 $24.01 $24.01 $23.90 $23.90 $23.90 211
2019-08-14 $23.91 $23.96 $23.83 $23.83 $23.83 841
2019-08-13 $23.95 $24.21 $23.95 $24.21 $24.21 100
2019-08-12 $24.07 $24.07 $24.07 $24.07 $24.07 2
2019-08-09 $24.19 $24.19 $24.19 $24.19 $24.19 3
2019-08-08 $24.13 $24.13 $24.13 $24.13 $24.13 26
2019-08-07 $23.66 $24.09 $23.66 $24.09 $24.09 580
2019-08-06 $24.10 $24.10 $24.10 $24.10 $24.10 126
2019-08-05 $24.08 $24.08 $23.95 $23.95 $23.95 153
2019-08-02 $24.71 $24.71 $24.71 $24.71 $24.71 89
2019-08-01 $25.29 $25.29 $24.97 $24.97 $24.97 2,902
2019-07-31 $25.13 $25.13 $25.13 $25.13 $25.13 21
2019-07-30 $25.40 $25.40 $25.40 $25.40 $25.40 0
2019-07-29 $25.47 $25.47 $25.47 $25.47 $25.47 15
2019-07-26 $25.83 $25.83 $25.83 $25.83 $25.83 28
2019-07-25 $25.78 $25.78 $25.78 $25.78 $25.78 2
2019-07-24 $25.99 $25.99 $25.99 $25.99 $25.99 14
2019-07-23 $26.17 $26.17 $26.17 $26.17 $26.17 0
2019-07-22 $26.17 $26.17 $26.10 $26.10 $26.10 102
2019-07-19 $25.94 $25.98 $25.92 $25.92 $25.92 303
2019-07-18 $25.78 $25.78 $25.76 $25.76 $25.76 125
2019-07-17 $25.61 $25.67 $25.61 $25.67 $25.67 103
2019-07-16 $25.80 $25.90 $25.80 $25.88 $25.88 234
2019-07-15 $25.85 $25.85 $25.85 $25.85 $25.85 2
2019-07-12 $25.89 $25.89 $25.89 $25.89 $25.89 0
2019-07-11 $25.76 $25.76 $25.76 $25.76 $25.76 6
2019-07-10 $25.70 $25.70 $25.66 $25.66 $25.66 104
2019-07-09 $25.44 $25.54 $25.44 $25.54 $25.54 180
2019-07-08 $25.54 $25.54 $25.54 $25.54 $25.54 12
2019-07-05 $25.90 $25.90 $25.90 $25.90 $25.90 53
2019-07-03 $25.89 $25.90 $25.89 $25.90 $25.90 348
2019-07-02 $26.24 $26.24 $26.24 $26.24 $26.24 50
2019-07-01 $26.27 $26.27 $26.27 $26.27 $26.27 100
2019-06-28 $26.32 $26.32 $26.32 $26.32 $26.32 0
2019-06-27 $27.21 $27.21 $27.21 $27.21 $26.46 3
2019-06-26 $27.01 $27.01 $27.01 $27.01 $26.27 8
2019-06-25 $26.80 $26.80 $26.80 $26.80 $26.07 0
2019-06-24 $26.84 $26.84 $26.84 $26.84 $26.10 3
2019-06-21 $26.89 $26.89 $26.89 $26.89 $26.15 76
2019-06-20 $27.00 $27.04 $26.98 $26.98 $26.24 503
2019-06-19 $26.85 $26.85 $26.85 $26.85 $26.11 4
2019-06-18 $26.70 $26.70 $26.70 $26.70 $25.97 64
2019-06-17 $26.32 $26.32 $26.32 $26.32 $25.60 0
2019-06-14 $26.26 $26.26 $26.26 $26.26 $25.54 0
2019-06-13 $26.31 $26.31 $26.31 $26.31 $25.59 0
2019-06-12 $26.49 $26.49 $26.49 $26.49 $25.77 25
2019-06-11 $26.65 $26.65 $26.65 $26.65 $25.92 0
2019-06-10 $26.53 $26.53 $26.53 $26.53 $25.80 79
2019-06-07 $26.27 $26.27 $26.27 $26.27 $25.55 2
2019-06-06 $26.07 $26.07 $26.07 $26.07 $25.35 3
2019-06-05 $26.16 $26.16 $26.10 $26.10 $25.39 301
2019-06-04 $26.29 $26.29 $26.29 $26.29 $25.56 57
2019-06-03 $26.12 $26.12 $26.12 $26.12 $25.41 12
2019-05-31 $25.82 $25.82 $25.76 $25.76 $25.05 237
2019-05-30 $25.80 $25.80 $25.80 $25.80 $25.09 13
2019-05-29 $25.60 $25.60 $25.60 $25.60 $24.90 41
2019-05-28 $25.81 $25.81 $25.81 $25.81 $25.11 26
2019-05-24 $25.77 $25.77 $25.77 $25.77 $25.06 2
2019-05-23 $25.73 $25.81 $25.73 $25.81 $25.10 3,163
2019-05-22 $26.04 $26.04 $26.04 $26.04 $25.33 69
2019-05-21 $26.06 $26.06 $26.06 $26.06 $25.35 277
2019-05-20 $25.73 $25.73 $25.73 $25.73 $25.02 2
2019-05-17 $25.84 $25.84 $25.84 $25.84 $25.13 2
2019-05-16 $26.13 $26.20 $26.09 $26.09 $25.38 467
2019-05-15 $26.34 $26.34 $26.34 $26.34 $25.62 2
2019-05-14 $26.19 $26.27 $26.19 $26.24 $25.52 465
2019-05-13 $25.89 $25.89 $25.89 $25.89 $25.18 2
2019-05-10 $26.42 $26.61 $26.42 $26.60 $25.87 650
2019-05-09 $26.53 $26.53 $26.53 $26.53 $25.80 62
2019-05-08 $27.22 $27.22 $27.22 $27.22 $26.47 0
2019-05-07 $27.15 $27.15 $27.15 $27.15 $26.41 0
2019-05-06 $27.40 $27.48 $27.40 $27.48 $26.73 102
2019-05-03 $27.86 $27.86 $27.86 $27.86 $27.09 0
2019-05-02 $27.92 $27.92 $27.92 $27.92 $27.16 4
2019-05-01 $27.74 $27.74 $27.74 $27.74 $26.98 6
2019-04-30 $27.87 $27.87 $27.87 $27.87 $27.11 7
2019-04-29 $28.03 $28.03 $28.03 $28.03 $27.26 1
2019-04-26 $27.44 $27.57 $27.44 $27.57 $26.81 165
2019-04-25 $27.64 $27.64 $27.64 $27.64 $26.88 1
2019-04-24 $27.90 $27.90 $27.70 $27.70 $26.94 624
2019-04-23 $28.10 $28.10 $28.10 $28.10 $27.33 33
2019-04-22 $27.95 $27.95 $27.95 $27.95 $27.18 10
2019-04-18 $28.01 $28.01 $27.96 $27.96 $27.20 627
2019-04-17 $28.30 $28.30 $28.28 $28.28 $27.50 100
2019-04-16 $28.40 $28.40 $28.40 $28.40 $27.63 52
2019-04-15 $28.38 $28.38 $28.24 $28.24 $27.46 202
2019-04-12 $28.23 $28.23 $28.23 $28.23 $27.45 2
2019-04-11 $28.02 $28.02 $28.02 $28.02 $27.25 0
2019-04-10 $28.11 $28.11 $28.11 $28.11 $27.34 0
2019-04-09 $27.93 $27.93 $27.93 $27.93 $27.17 2
2019-04-08 $27.98 $27.98 $27.98 $27.98 $27.21 3
2019-04-05 $28.00 $28.07 $28.00 $28.07 $27.30 399
2019-04-04 $27.97 $27.97 $27.97 $27.97 $27.20 0
2019-04-03 $27.90 $27.90 $27.90 $27.90 $27.13 0
2019-04-02 $27.47 $27.47 $27.47 $27.47 $26.72 1
2019-04-01 $27.47 $27.47 $27.47 $27.47 $26.71 10
2019-03-29 $26.90 $27.02 $26.90 $27.02 $26.28 127
2019-03-28 $27.11 $27.11 $26.90 $26.90 $26.16 102
2019-03-27 $26.83 $26.83 $26.83 $26.83 $26.10 1
2019-03-26 $27.03 $27.03 $27.03 $27.03 $26.29 0
2019-03-25 $27.05 $27.05 $27.05 $27.05 $26.30 2
2019-03-22 $27.17 $27.17 $27.17 $27.17 $26.42 7
2019-03-21 $27.61 $27.61 $27.61 $27.61 $26.85 2
2019-03-20 $27.32 $27.32 $27.32 $27.32 $26.57 4
2019-03-19 $27.19 $27.30 $27.18 $27.27 $26.52 2,039
2019-03-18 $27.30 $27.39 $27.30 $27.39 $26.64 1,396
2019-03-15 $27.34 $27.34 $27.34 $27.34 $26.59 62
2019-03-14 $26.94 $26.94 $26.94 $26.94 $26.20 0
2019-03-13 $26.97 $26.97 $26.97 $26.97 $26.23 36
2019-03-12 $27.09 $27.09 $27.09 $27.09 $26.34 0
2019-03-11 $27.02 $27.02 $27.02 $27.02 $26.28 29
2019-03-08 $26.80 $26.80 $26.80 $26.80 $26.06 3
2019-03-07 $27.02 $27.02 $27.02 $27.02 $26.28 0
2019-03-06 $27.37 $27.37 $27.28 $27.28 $26.53 103
2019-03-05 $27.35 $27.35 $27.35 $27.35 $26.60 3
2019-03-04 $27.42 $27.42 $27.42 $27.42 $26.67 46
2019-03-01 $27.66 $27.66 $27.66 $27.66 $26.90 0
2019-02-28 $27.61 $27.61 $27.61 $27.61 $26.85 79
2019-02-27 $28.01 $28.01 $28.01 $28.01 $27.25 2
2019-02-26 $27.99 $28.14 $27.99 $28.04 $27.27 1,553
2019-02-25 $28.25 $28.25 $28.04 $28.09 $27.32 902
2019-02-22 $28.08 $28.08 $28.08 $28.08 $27.31 12
2019-02-21 $28.01 $28.01 $28.01 $28.01 $27.24 53
2019-02-20 $28.08 $28.13 $28.04 $28.04 $27.27 897
2019-02-19 $27.92 $27.97 $27.83 $27.83 $27.06 978
2019-02-15 $27.88 $27.88 $27.79 $27.79 $27.03 481
2019-02-14 $27.82 $27.90 $27.82 $27.90 $27.13 303
2019-02-13 $27.71 $27.71 $27.71 $27.71 $26.95 0
2019-02-12 $27.67 $27.74 $27.67 $27.74 $26.98 120
2019-02-11 $27.52 $27.52 $27.52 $27.52 $26.76 56
2019-02-08 $27.41 $27.41 $27.40 $27.40 $26.65 1,000
2019-02-07 $27.78 $27.78 $27.78 $27.78 $27.02 0
2019-02-06 $28.20 $28.20 $28.20 $28.20 $27.43 3
2019-02-05 $28.29 $28.29 $28.29 $28.29 $27.52 89
2019-02-04 $27.78 $28.07 $27.78 $28.00 $27.23 310
2019-02-01 $27.92 $27.92 $27.90 $27.90 $27.14 342
2019-01-31 $28.00 $28.00 $28.00 $28.00 $27.24 2
2019-01-30 $28.17 $28.17 $28.17 $28.17 $27.40 73
2019-01-29 $27.43 $27.43 $27.43 $27.43 $26.68 20
2019-01-28 $27.33 $27.33 $27.33 $27.33 $26.58 4
2019-01-25 $27.61 $27.61 $27.55 $27.55 $26.80 106
2019-01-24 $27.05 $27.05 $27.05 $27.05 $26.30 0
2019-01-23 $26.60 $26.67 $26.60 $26.67 $25.94 381
2019-01-22 $26.42 $26.50 $26.40 $26.40 $25.67 3,411
2019-01-18 $26.96 $26.96 $26.86 $26.86 $26.12 1,164
2019-01-17 $26.61 $26.61 $26.61 $26.61 $25.88 0
2019-01-16 $26.54 $26.54 $26.54 $26.54 $25.81 50
2019-01-15 $26.19 $26.19 $26.19 $26.19 $25.47 0
2019-01-14 $25.79 $25.79 $25.79 $25.79 $25.08 0
2019-01-11 $26.00 $26.00 $26.00 $26.00 $25.28 0
2019-01-10 $25.90 $26.01 $25.86 $26.01 $25.30 151,766
2019-01-09 $25.95 $25.95 $25.95 $25.95 $25.24 0
2019-01-08 $25.42 $25.42 $25.39 $25.39 $24.70 288
2019-01-07 $25.53 $25.61 $25.53 $25.61 $24.91 304
2019-01-04 $25.47 $25.47 $25.47 $25.47 $24.77 115
2019-01-03 $24.89 $24.89 $24.77 $24.77 $24.09 1,200
2019-01-02 $25.10 $25.29 $25.10 $25.26 $24.57 2,826
2018-12-31 $25.72 $25.72 $25.37 $25.46 $24.76 1,320
2018-12-28 $25.58 $25.58 $25.58 $25.58 $24.88 3
2018-12-27 $25.57 $25.57 $25.57 $25.57 $24.87 28
2018-12-26 $25.40 $25.56 $25.40 $25.56 $24.86 1,013
2018-12-24 $25.52 $25.52 $25.35 $25.35 $24.65 765
2018-12-21 $25.61 $25.61 $25.38 $25.42 $24.72 2,128
2018-12-20 $25.54 $25.54 $25.41 $25.48 $24.79 393
2018-12-19 $25.36 $25.43 $25.34 $25.41 $24.71 7,002
2018-12-18 $25.62 $25.63 $25.62 $25.63 $24.93 175
2018-12-17 $25.71 $25.71 $25.34 $25.34 $24.65 3,275
2018-12-14 $25.67 $25.67 $25.60 $25.60 $24.90 100
2018-12-13 $25.99 $25.99 $25.92 $25.92 $25.21 108
2018-12-12 $25.89 $26.03 $25.89 $25.94 $25.23 1,026
2018-12-11 $25.55 $25.55 $25.55 $25.55 $24.85 0
2018-12-10 $25.68 $25.68 $25.64 $25.64 $24.94 1,251
2018-12-07 $25.79 $25.79 $25.69 $25.69 $24.99 1,190
2018-12-06 $26.09 $26.09 $26.09 $26.09 $25.37 53
2018-12-04 $26.49 $26.49 $26.09 $26.09 $25.37 3,036
2018-12-03 $26.53 $26.65 $26.53 $26.57 $25.84 1,837
2018-11-30 $25.99 $25.99 $25.99 $25.99 $25.28 100
2018-11-29 $26.19 $26.39 $26.19 $26.29 $25.57 61,161
2018-11-28 $26.57 $26.57 $26.57 $26.57 $25.85 461
2018-11-27 $26.07 $26.07 $26.07 $26.07 $25.35 271
2018-11-26 $25.94 $25.94 $25.94 $25.94 $25.22 501
2018-11-23 $25.80 $25.80 $25.80 $25.80 $25.09 61
2018-11-21 $25.80 $25.80 $25.80 $25.80 $25.09 1,017
2018-11-20 $26.00 $26.00 $26.00 $26.00 $25.29 0
2018-11-19 $26.00 $26.00 $26.00 $26.00 $25.29 255
2018-11-16 $25.97 $26.08 $25.91 $26.08 $25.36 319
2018-11-15 $25.67 $25.67 $25.67 $25.67 $24.97 0
2018-11-14 $25.67 $25.67 $25.67 $25.67 $24.97 33
2018-11-13 $25.67 $25.67 $25.67 $25.67 $24.97 0
2018-11-12 $25.69 $25.69 $25.67 $25.67 $24.97 400
2018-11-09 $26.23 $26.23 $26.23 $26.23 $25.51 0
2018-11-08 $26.23 $26.23 $26.23 $26.23 $25.51 0
2018-11-07 $26.23 $26.23 $26.23 $26.23 $25.51 0
2018-11-06 $26.23 $26.23 $26.23 $26.23 $25.51 391
2018-11-05 $25.96 $26.03 $25.96 $26.03 $25.32 7,080
2018-11-02 $25.28 $25.28 $25.28 $25.28 $24.59 21
2018-11-01 $25.28 $25.28 $25.28 $25.28 $24.59 1
2018-10-31 $25.28 $25.28 $25.28 $25.28 $24.59 18
2018-10-30 $25.28 $25.28 $25.28 $25.28 $24.59 0
2018-10-29 $25.28 $25.28 $25.28 $25.28 $24.59 450
2018-10-26 $25.92 $25.92 $25.92 $25.92 $25.21 3
2018-10-25 $25.92 $25.92 $25.92 $25.92 $25.21 300
2018-10-24 $26.54 $26.54 $26.54 $26.54 $25.82 2
2018-10-23 $26.54 $26.54 $26.54 $26.54 $25.82 103
2018-10-22 $26.54 $26.54 $26.54 $26.54 $25.82 21
2018-10-19 $26.54 $26.54 $26.54 $26.54 $25.82 0
2018-10-18 $26.54 $26.54 $26.54 $26.54 $25.81 600
2018-10-17 $26.87 $26.87 $26.87 $26.87 $26.13 0
2018-10-16 $26.87 $26.87 $26.87 $26.87 $26.13 57
2018-10-15 $26.90 $26.90 $26.87 $26.87 $26.13 1,400
2018-10-12 $26.99 $26.99 $26.99 $26.99 $26.24 300
2018-10-11 $26.80 $26.80 $26.43 $26.50 $25.77 4,344
2018-10-10 $27.32 $27.32 $27.32 $27.32 $26.57 25,002
2018-10-09 $27.70 $27.70 $27.70 $27.70 $26.94 81,400
2018-10-08 $28.08 $28.08 $28.08 $28.08 $27.31 3
2018-10-05 $28.08 $28.08 $28.08 $28.08 $27.31 0
2018-10-04 $28.08 $28.08 $28.08 $28.08 $27.31 200
2018-10-03 $28.53 $28.53 $28.47 $28.47 $27.69 364
2018-10-02 $28.59 $28.59 $28.59 $28.59 $27.81 300
2018-10-01 $29.00 $29.00 $28.95 $28.95 $28.16 298
2018-09-28 $29.00 $29.00 $29.00 $29.00 $28.20 515
2018-09-27 $28.82 $28.82 $28.82 $28.82 $28.03 149
2018-09-26 $28.82 $28.82 $28.82 $28.82 $28.03 3
2018-09-25 $28.82 $28.82 $28.82 $28.82 $28.03 0
2018-09-24 $28.82 $28.82 $28.82 $28.82 $28.03 400
2018-09-21 $28.51 $28.51 $28.51 $28.51 $27.72 0
2018-09-20 $28.51 $28.51 $28.51 $28.51 $27.72 40
2018-09-19 $28.51 $28.51 $28.51 $28.51 $27.73 200
2018-09-18 $28.51 $28.52 $28.51 $28.52 $27.74 403
2018-09-17 $28.34 $28.34 $28.34 $28.34 $27.56 157
2018-09-14 $28.41 $28.41 $28.41 $28.41 $27.63 1
2018-09-13 $28.41 $28.41 $28.41 $28.41 $27.63 300
2018-09-12 $28.01 $28.01 $28.01 $28.01 $27.24 0
2018-09-11 $28.01 $28.01 $28.01 $28.01 $27.24 100
2018-09-10 $28.01 $28.01 $28.01 $28.01 $27.24 1
2018-09-07 $28.01 $28.01 $28.01 $28.01 $27.24 150
2018-09-06 $28.25 $28.25 $28.25 $28.25 $27.48 217
2018-09-05 $28.42 $28.42 $28.42 $28.42 $27.64 30
2018-09-04 $28.42 $28.42 $28.42 $28.42 $27.64 1
2018-08-31 $28.42 $28.42 $28.42 $28.42 $27.64 3
2018-08-30 $28.47 $28.47 $28.42 $28.42 $27.64 739
2018-08-29 $28.60 $28.60 $28.60 $28.60 $27.82 94
2018-08-28 $28.60 $28.60 $28.60 $28.60 $27.82 125
2018-08-27 $28.60 $28.60 $28.60 $28.60 $27.82 800
2018-08-24 $28.51 $28.51 $28.51 $28.51 $27.73 275
2018-08-23 $28.07 $28.07 $28.07 $28.07 $27.30 0
2018-08-22 $28.07 $28.07 $28.07 $28.07 $27.30 1
2018-08-21 $28.10 $28.23 $28.07 $28.07 $27.30 1,278
2018-08-20 $27.76 $27.76 $27.76 $27.76 $27.00 616
2018-08-17 $27.65 $27.65 $27.65 $27.65 $26.89 684
2018-08-16 $27.64 $27.64 $27.63 $27.63 $26.87 3,753
2018-08-15 $27.80 $27.80 $27.57 $27.74 $26.98 565
2018-08-14 $28.06 $28.08 $28.00 $28.00 $27.23 10,128
2018-08-13 $28.10 $28.10 $27.87 $27.91 $27.14 16,883
2018-08-10 $28.15 $28.15 $28.15 $28.15 $27.38 600
2018-08-09 $28.67 $28.67 $28.67 $28.67 $27.88 680
2018-08-08 $28.79 $28.79 $28.64 $28.70 $27.91 1,560
2018-08-07 $28.40 $28.40 $28.40 $28.40 $27.62 129
2018-08-06 $28.40 $28.40 $28.40 $28.40 $27.62 10
2018-08-03 $28.40 $28.40 $28.40 $28.40 $27.62 166
2018-08-02 $28.65 $28.65 $28.65 $28.65 $27.86 41
2018-08-01 $28.65 $28.65 $28.65 $28.65 $27.86 92
2018-07-31 $28.65 $28.65 $28.65 $28.65 $27.86 0
2018-07-30 $28.65 $28.65 $28.65 $28.65 $27.86 1
2018-07-27 $28.65 $28.65 $28.65 $28.65 $27.86 635
2018-07-26 $28.60 $28.60 $28.60 $28.60 $27.82 3,187
2018-07-25 $28.43 $28.43 $28.43 $28.43 $27.65 500
2018-07-24 $28.70 $28.70 $28.70 $28.70 $27.91 223
2018-07-23 $28.47 $28.60 $28.47 $28.60 $27.82 7,417
2018-07-20 $28.78 $28.85 $28.78 $28.85 $28.06 1,600
2018-07-19 $28.61 $28.65 $28.61 $28.64 $27.85 2,000
2018-07-18 $28.84 $28.84 $28.70 $28.70 $27.91 12,300
2018-07-17 $28.70 $28.98 $28.70 $28.98 $28.18 42,794
2018-07-16 $28.69 $28.70 $28.69 $28.70 $27.91 32,026
2018-07-13 $28.74 $28.74 $28.74 $28.74 $27.95 500
2018-07-12 $28.58 $28.58 $28.39 $28.39 $27.61 440
2018-07-11 $28.41 $28.52 $28.41 $28.43 $27.65 145,761
2018-07-10 $28.64 $28.64 $28.44 $28.45 $27.67 4,273
2018-07-09 $28.29 $28.29 $28.29 $28.29 $27.51 0
2018-07-06 $28.15 $28.29 $28.15 $28.29 $27.51 2,168
2018-07-05 $28.22 $28.22 $28.10 $28.10 $27.33 5,738
2018-07-03 $28.38 $28.38 $28.33 $28.33 $27.55 3,152
2018-07-02 $28.35 $28.35 $28.22 $28.26 $27.48 2,292
2018-06-29 $28.62 $28.62 $28.62 $28.62 $27.83 0
2018-06-28 $28.64 $28.64 $28.62 $28.62 $27.83 2,430
2018-06-27 $28.96 $28.96 $28.96 $28.96 $28.17 2,041
2018-06-26 $28.97 $29.15 $28.97 $29.15 $28.35 2,537
2018-06-25 $28.89 $28.93 $28.78 $28.79 $28.00 55,418
2018-06-22 $29.29 $29.29 $29.29 $29.29 $28.48 0
2018-06-21 $29.29 $29.29 $29.29 $29.29 $28.48 0
2018-06-20 $29.29 $29.29 $29.29 $29.29 $28.49 1,000
2018-06-19 $29.75 $29.75 $29.75 $29.75 $28.16 381
2018-06-18 $30.25 $30.25 $30.25 $30.25 $28.63 137
2018-06-15 $30.36 $30.36 $30.36 $30.36 $28.74 261
2018-06-14 $30.95 $30.95 $30.95 $30.95 $29.30 138
2018-06-13 $31.34 $31.34 $31.34 $31.34 $29.67 0
2018-06-12 $31.34 $31.34 $31.34 $31.34 $29.67 55
2018-06-11 $31.34 $31.34 $31.34 $31.34 $29.67 0
2018-06-08 $31.34 $31.34 $31.34 $31.34 $29.67 0
2018-06-07 $31.34 $31.34 $31.34 $31.34 $29.67 17
2018-06-06 $31.28 $31.34 $31.28 $31.34 $29.67 231
2018-06-05 $31.11 $31.17 $31.00 $31.01 $29.35 6,120
2018-06-04 $31.15 $31.25 $31.13 $31.13 $29.47 62,550
2018-06-01 $30.93 $30.93 $30.89 $30.89 $29.24 10,014
2018-05-31 $30.75 $30.75 $30.59 $30.59 $28.96 498
2018-05-30 $31.30 $31.30 $31.30 $31.30 $29.63 0
2018-05-29 $31.30 $31.30 $31.30 $31.30 $29.63 40
2018-05-25 $31.30 $31.30 $31.30 $31.30 $29.63 100
2018-05-24 $31.18 $31.18 $31.18 $31.18 $29.51 253
2018-05-23 $31.55 $31.61 $31.55 $31.61 $29.92 2,500
2018-05-22 $31.39 $31.39 $31.39 $31.39 $29.71 167
2018-05-21 $31.29 $31.29 $31.26 $31.26 $29.59 401
2018-05-18 $31.08 $31.08 $31.08 $31.08 $29.42 2
2018-05-17 $31.08 $31.08 $31.08 $31.08 $29.42 400
2018-05-16 $31.29 $31.29 $31.29 $31.29 $29.62 111
2018-05-15 $30.99 $31.01 $30.98 $31.00 $29.34 1,283
2018-05-14 $31.50 $31.50 $31.48 $31.48 $29.80 1,962
2018-05-11 $31.49 $31.49 $31.49 $31.49 $29.81 139
2018-05-10 $31.49 $31.49 $31.49 $31.49 $29.81 100
2018-05-09 $31.32 $31.33 $31.32 $31.33 $29.66 1,283
2018-05-08 $31.06 $31.22 $31.06 $31.13 $29.47 2,415
2018-05-07 $31.58 $31.58 $31.20 $31.26 $29.59 14,151
2018-05-04 $31.09 $31.65 $31.09 $31.59 $29.90 5,713
2018-05-03 $31.39 $31.39 $31.39 $31.39 $29.71 17
2018-05-02 $31.39 $31.39 $31.39 $31.39 $29.71 0
2018-05-01 $31.77 $31.77 $31.39 $31.39 $29.71 5,750
2018-04-30 $32.10 $32.10 $31.99 $31.99 $30.28 740
2018-04-27 $32.01 $32.01 $31.93 $31.95 $30.24 5,655
2018-04-26 $31.78 $31.78 $31.78 $31.78 $30.08 501
2018-04-25 $31.23 $31.23 $31.23 $31.23 $29.56 176
2018-04-24 $31.47 $31.47 $31.21 $31.23 $29.56 10,122
2018-04-23 $31.83 $31.83 $31.72 $31.79 $30.09 17,834
2018-04-20 $31.65 $31.77 $31.59 $31.77 $30.07 60,112
2018-04-19 $31.74 $31.81 $31.74 $31.81 $30.11 27,229
2018-04-18 $31.68 $31.80 $31.68 $31.73 $30.04 124,051
2018-04-17 $31.45 $31.45 $31.45 $31.45 $29.77 31
2018-04-16 $31.45 $31.45 $31.45 $31.45 $29.77 200
2018-04-13 $31.12 $31.12 $31.12 $31.12 $29.46 174
2018-04-12 $31.04 $31.27 $31.04 $31.12 $29.46 758
2018-04-11 $31.11 $31.11 $31.11 $31.11 $29.45 103
2018-04-10 $31.11 $31.11 $31.11 $31.11 $29.45 27
2018-04-09 $31.11 $31.11 $31.11 $31.11 $29.45 2,013
2018-04-06 $31.14 $31.14 $31.14 $31.14 $29.48 0
2018-04-05 $31.14 $31.14 $31.14 $31.14 $29.48 600
2018-04-04 $30.54 $30.93 $30.54 $30.91 $29.26 10,502
2018-04-03 $30.60 $30.60 $30.60 $30.60 $28.97 1
2018-04-02 $30.60 $30.60 $30.60 $30.60 $28.97 200
2018-03-29 $31.25 $31.49 $31.25 $31.49 $29.81 561
2018-03-28 $30.98 $30.98 $30.98 $30.98 $29.33 0
2018-03-27 $30.97 $30.98 $30.95 $30.98 $29.33 2,270
2018-03-26 $30.89 $30.89 $30.89 $30.89 $29.24 73
2018-03-23 $31.03 $31.07 $30.89 $30.89 $29.24 1,642
2018-03-22 $31.85 $31.85 $31.58 $31.62 $29.93 10,818
2018-03-21 $31.87 $31.87 $31.87 $31.87 $30.16 5
2018-03-20 $31.87 $31.87 $31.87 $31.87 $30.17 100
2018-03-19 $31.76 $31.76 $31.45 $31.52 $29.84 6,300
2018-03-16 $31.91 $32.01 $31.91 $32.01 $30.30 2,542
2018-03-15 $31.87 $31.87 $31.87 $31.87 $30.17 137
2018-03-14 $31.87 $31.87 $31.87 $31.87 $30.17 84
2018-03-13 $31.87 $31.87 $31.87 $31.87 $30.17 1,700
2018-03-12 $31.84 $31.84 $31.83 $31.83 $30.13 1,212
2018-03-09 $31.69 $31.79 $31.69 $31.76 $30.06 3,863
2018-03-08 $31.04 $31.20 $31.04 $31.20 $29.53 18,175
2018-03-07 $30.81 $30.91 $30.80 $30.91 $29.26 5,402
2018-03-06 $30.46 $30.46 $30.46 $30.46 $28.83 7
2018-03-05 $30.44 $30.46 $30.44 $30.46 $28.83 9,788
2018-03-02 $30.34 $30.34 $30.34 $30.34 $28.72 3,533
2018-03-01 $30.91 $30.92 $30.88 $30.88 $29.23 12,053
2018-02-28 $31.34 $31.34 $31.34 $31.34 $29.67 0
2018-02-27 $31.34 $31.34 $31.34 $31.34 $29.67 121
2018-02-26 $31.34 $31.34 $31.34 $31.34 $29.67 0
2018-02-23 $31.34 $31.34 $31.34 $31.34 $29.67 256
2018-02-22 $30.85 $30.85 $30.84 $30.84 $29.19 1,250
2018-02-21 $31.03 $31.03 $31.00 $31.00 $29.34 556
2018-02-20 $30.66 $30.66 $30.64 $30.64 $29.00 2,282
2018-02-16 $31.61 $31.80 $31.61 $31.76 $30.06 4,788
2018-02-15 $31.48 $31.48 $31.30 $31.30 $29.63 2,281
2018-02-14 $30.48 $30.48 $30.48 $30.48 $28.85 18
2018-02-13 $30.48 $30.48 $30.48 $30.48 $28.85 1,200
2018-02-12 $30.24 $30.45 $30.24 $30.45 $28.82 1,557
2018-02-09 $29.77 $29.77 $29.77 $29.77 $28.18 203
2018-02-08 $30.18 $30.18 $29.95 $29.95 $28.35 1,600
2018-02-07 $31.47 $31.47 $31.47 $31.47 $29.79 25
2018-02-06 $31.47 $31.47 $31.47 $31.47 $29.79 200
2018-02-05 $31.63 $31.66 $31.02 $31.02 $29.36 9,385
2018-02-02 $31.97 $31.97 $31.71 $31.71 $30.02 1,086
2018-02-01 $32.48 $32.48 $32.32 $32.32 $30.59 1,151
2018-01-31 $32.71 $32.74 $32.52 $32.53 $30.79 1,920
2018-01-30 $32.57 $32.57 $32.43 $32.43 $30.69 944
2018-01-29 $32.86 $32.94 $32.86 $32.94 $31.18 2,190
2018-01-26 $32.55 $32.55 $32.55 $32.55 $30.81 56
2018-01-25 $32.51 $32.55 $32.51 $32.55 $30.81 1,540
2018-01-24 $32.16 $32.16 $32.16 $32.16 $30.44 85
2018-01-23 $32.16 $32.16 $32.16 $32.16 $30.44 100
2018-01-22 $31.96 $31.96 $31.69 $31.93 $30.23 1,584
2018-01-19 $32.29 $32.29 $32.29 $32.29 $30.56 0
2018-01-18 $32.29 $32.29 $32.29 $32.29 $30.56 0
2018-01-17 $32.25 $32.29 $32.25 $32.29 $30.56 510
2018-01-16 $32.36 $32.36 $32.20 $32.20 $30.48 1,079
2018-01-12 $32.17 $32.21 $32.17 $32.20 $30.48 682
2018-01-11 $31.90 $31.90 $31.90 $31.90 $30.20 0
2018-01-10 $31.90 $31.90 $31.90 $31.90 $30.20 415
2018-01-09 $32.11 $32.12 $32.11 $32.12 $30.40 666
2018-01-08 $32.21 $32.21 $32.17 $32.17 $30.45 510
2018-01-05 $31.92 $31.92 $31.92 $31.92 $30.22 1,014
2018-01-04 $31.46 $31.46 $31.46 $31.46 $29.78 42,135
2018-01-03 $31.40 $31.40 $31.40 $31.40 $29.72 32
2018-01-02 $31.40 $31.40 $31.40 $31.40 $29.72 19
2017-12-29 $31.40 $31.40 $31.40 $31.40 $29.72 726
2017-12-28 $30.87 $30.87 $30.87 $30.87 $29.22 26
2017-12-27 $30.87 $30.87 $30.87 $30.87 $29.22 409
2017-12-26 $30.46 $30.47 $30.42 $30.42 $28.80 3,601
2017-12-22 $30.56 $30.56 $30.56 $30.56 $28.93 330
2017-12-21 $30.50 $30.50 $30.44 $30.44 $28.81 812
2017-12-20 $31.02 $31.02 $31.02 $31.02 $29.36 2
2017-12-19 $31.00 $31.02 $31.00 $31.02 $29.36 1,004
2017-12-18 $31.18 $31.21 $31.16 $31.16 $29.50 2,409
2017-12-15 $31.14 $31.14 $31.14 $31.14 $29.48 353
2017-12-14 $31.09 $31.13 $31.09 $31.09 $29.43 1,617
2017-12-13 $31.16 $31.16 $31.16 $31.16 $29.50 130
2017-12-12 $30.80 $30.85 $30.80 $30.85 $29.20 903
2017-12-11 $30.87 $30.89 $30.86 $30.89 $29.24 2,134
2017-12-08 $30.83 $30.85 $30.83 $30.85 $29.21 700
2017-12-07 $30.82 $30.84 $30.82 $30.83 $29.18 908
2017-12-06 $30.83 $30.94 $30.83 $30.92 $29.27 1,609
2017-12-05 $31.32 $31.34 $31.32 $31.34 $29.67 5,987
2017-12-04 $31.09 $31.20 $31.08 $31.08 $29.42 6,524
2017-12-01 $30.85 $30.85 $30.53 $30.84 $29.19 3,513
2017-11-30 $31.18 $31.18 $30.99 $31.14 $29.48 2,035
2017-11-29 $31.53 $31.53 $31.34 $31.34 $29.67 2,589
2017-11-28 $31.51 $31.62 $31.51 $31.59 $29.90 1,483
2017-11-27 $31.98 $31.98 $31.98 $31.98 $30.27 117
2017-11-24 $31.98 $31.98 $31.98 $31.98 $30.27 0
2017-11-22 $31.94 $31.98 $31.94 $31.98 $30.27 440
2017-11-21 $31.94 $32.02 $31.94 $32.02 $30.31 2,592
2017-11-20 $31.84 $31.85 $31.83 $31.84 $30.14 174,539
2017-11-17 $31.81 $31.86 $31.80 $31.84 $30.14 3,928
2017-11-16 $31.97 $32.03 $31.97 $32.03 $30.32 1,256
2017-11-15 $31.57 $31.57 $31.55 $31.55 $29.87 1,701
2017-11-14 $31.62 $31.72 $31.62 $31.68 $29.99 4,656
2017-11-13 $31.71 $31.75 $31.68 $31.75 $30.05 36,882
2017-11-10 $31.84 $31.84 $31.80 $31.81 $30.11 6,952
2017-11-09 $31.84 $31.84 $31.75 $31.75 $30.05 925
2017-11-08 $32.13 $32.15 $32.13 $32.15 $30.43 334
2017-11-07 $31.90 $31.91 $31.89 $31.89 $30.19 2,449
2017-11-06 $32.10 $32.14 $32.07 $32.14 $30.42 1,990
2017-11-03 $32.19 $32.29 $32.18 $32.28 $30.56 12,671
2017-11-02 $32.00 $32.13 $31.98 $32.13 $30.42 5,639
2017-11-01 $32.34 $32.34 $32.32 $32.33 $30.60 2,953
2017-10-31 $31.80 $31.80 $31.80 $31.80 $30.10 1,414
2017-10-30 $31.42 $31.42 $31.34 $31.34 $29.67 331
2017-10-27 $31.43 $31.48 $31.43 $31.48 $29.80 2,474
2017-10-26 $31.12 $31.12 $31.07 $31.07 $29.41 715
2017-10-25 $31.23 $31.23 $31.06 $31.22 $29.55 6,695
2017-10-24 $31.38 $31.38 $31.29 $31.29 $29.62 961
2017-10-23 $31.27 $31.27 $31.22 $31.22 $29.55 1,286
2017-10-20 $31.22 $31.24 $31.20 $31.23 $29.56 1,327
2017-10-19 $30.91 $30.95 $30.84 $30.93 $29.28 924
2017-10-18 $31.27 $31.28 $31.23 $31.23 $29.56 3,735
2017-10-17 $31.17 $31.18 $31.15 $31.18 $29.52 1,356
2017-10-16 $31.13 $31.13 $31.05 $31.05 $29.39 2,787
2017-10-13 $31.11 $31.19 $31.11 $31.15 $29.49 30,439
2017-10-12 $31.15 $31.15 $31.11 $31.11 $29.45 1,394
2017-10-11 $30.87 $30.97 $30.87 $30.96 $29.30 6,530
2017-10-10 $30.69 $30.72 $30.66 $30.72 $29.08 1,185
2017-10-09 $30.54 $30.57 $30.49 $30.57 $28.94 1,072
2017-10-06 $30.51 $30.63 $30.45 $30.62 $28.99 9,322
2017-10-05 $30.49 $30.69 $30.49 $30.69 $29.05 2,727
2017-10-04 $30.44 $30.44 $30.39 $30.41 $28.79 7,384
2017-10-03 $30.37 $30.48 $30.37 $30.48 $28.85 314
2017-10-02 $30.32 $30.37 $30.32 $30.34 $28.72 4,863
2017-09-29 $30.02 $30.09 $30.02 $30.09 $28.48 20,183
2017-09-28 $29.80 $29.80 $29.76 $29.77 $28.18 1,071
2017-09-27 $29.80 $29.80 $29.73 $29.79 $28.20 1,540
2017-09-26 $29.85 $29.89 $29.83 $29.85 $28.25 25,744
2017-09-25 $29.94 $29.94 $29.81 $29.89 $28.29 10,469
2017-09-22 $29.93 $29.97 $29.92 $29.97 $28.37 5,489
2017-09-21 $30.24 $30.24 $30.15 $30.17 $28.56 29,498
2017-09-20 $30.22 $30.22 $30.07 $30.07 $28.47 16,088
2017-09-19 $30.24 $30.25 $30.22 $30.24 $28.63 2,293
2017-09-18 $30.23 $30.24 $30.18 $30.18 $28.57 3,991
2017-09-15 $29.72 $29.77 $29.72 $29.77 $28.18 1,104
2017-09-14 $29.53 $29.57 $29.53 $29.57 $27.99 1,773
2017-09-13 $29.37 $29.38 $29.37 $29.38 $27.81 3,491
2017-09-12 $29.44 $29.47 $29.44 $29.46 $27.89 5,990
2017-09-11 $29.47 $29.56 $29.47 $29.55 $27.97 3,748
2017-09-08 $29.15 $29.15 $29.05 $29.06 $27.51 5,677
2017-09-07 $29.20 $29.21 $29.17 $29.17 $27.61 25,205
2017-09-06 $28.91 $28.92 $28.88 $28.91 $27.37 45,144
2017-09-05 $28.87 $28.91 $28.67 $28.75 $27.21 38,996
2017-09-01 $29.20 $29.29 $29.20 $29.26 $27.70 11,541
2017-08-31 $29.36 $29.36 $29.29 $29.35 $27.78 2,862
2017-08-30 $29.43 $29.46 $29.42 $29.42 $27.85 539
2017-08-29 $29.12 $29.36 $29.12 $29.34 $27.77 27,322
2017-08-28 $29.45 $29.45 $29.45 $29.45 $27.88 439
2017-08-25 $29.69 $29.69 $29.53 $29.53 $27.95 14,412
2017-08-24 $29.60 $29.63 $29.60 $29.63 $28.04 2,449
2017-08-23 $29.43 $29.43 $29.38 $29.38 $27.81 1,093
2017-08-22 $29.48 $29.48 $29.48 $29.48 $27.91 117
2017-08-21 $29.30 $29.30 $29.30 $29.30 $27.74 1,354
2017-08-18 $29.27 $29.38 $29.27 $29.32 $27.75 1,504
2017-08-17 $29.16 $29.16 $29.04 $29.06 $27.51 1,716
2017-08-16 $29.27 $29.32 $29.27 $29.27 $27.71 2,398
2017-08-15 $29.24 $29.34 $29.24 $29.33 $27.76 10,125
2017-08-14 $29.17 $29.24 $29.17 $29.24 $27.68 1,084
2017-08-11 $28.81 $28.85 $28.75 $28.83 $27.29 25,020
2017-08-10 $29.07 $29.07 $28.82 $28.82 $27.28 3,433
2017-08-09 $29.30 $29.34 $29.09 $29.34 $27.77 5,333
2017-08-08 $29.75 $29.75 $29.52 $29.57 $27.99 23,108
2017-08-07 $29.81 $29.81 $29.75 $29.75 $28.17 888
2017-08-04 $29.71 $29.75 $29.67 $29.71 $28.12 2,589
2017-08-03 $29.53 $29.53 $29.38 $29.48 $27.91 52,085
2017-08-02 $30.19 $30.19 $30.00 $30.06 $28.45 4,255
2017-08-01 $30.08 $30.12 $30.04 $30.08 $28.47 23,948
2017-07-31 $29.87 $29.87 $29.80 $29.80 $28.21 2,129
2017-07-28 $29.77 $29.85 $29.75 $29.85 $28.26 1,318
2017-07-27 $30.42 $30.42 $30.25 $30.26 $28.64 19,811
2017-07-26 $30.37 $30.37 $30.32 $30.36 $28.74 2,991
2017-07-25 $30.44 $30.44 $30.38 $30.41 $28.79 4,888
2017-07-24 $30.52 $30.53 $30.48 $30.48 $28.85 12,943
2017-07-21 $30.45 $30.50 $30.41 $30.50 $28.87 987
2017-07-20 $30.36 $30.41 $30.30 $30.37 $28.75 58,445
2017-07-19 $30.31 $30.31 $30.21 $30.23 $28.62 5,669
2017-07-18 $30.15 $30.19 $30.15 $30.19 $28.58 1,339
2017-07-17 $30.12 $30.16 $30.11 $30.12 $28.51 8,610
2017-07-14 $30.14 $30.28 $30.14 $30.27 $28.65 6,771
2017-07-13 $30.04 $30.04 $29.97 $30.02 $28.42 8,343
2017-07-12 $29.77 $29.88 $29.69 $29.84 $28.25 5,553
2017-07-11 $29.63 $29.69 $29.60 $29.65 $28.07 11,001
2017-07-10 $29.75 $29.75 $29.48 $29.55 $27.97 15,226
2017-07-07 $29.50 $29.50 $29.50 $29.50 $27.92 179
2017-07-06 $29.54 $29.54 $29.44 $29.49 $27.92 7,729
2017-07-05 $29.53 $29.63 $29.53 $29.63 $28.04 13,161
2017-07-03 $29.74 $29.78 $29.72 $29.75 $28.16 44,361
2017-06-30 $29.67 $29.67 $29.62 $29.63 $28.05 1,699
2017-06-29 $29.66 $29.66 $29.39 $29.46 $27.89 10,603
2017-06-28 $29.62 $29.63 $29.62 $29.63 $28.05 722
2017-06-27 $29.54 $29.60 $29.53 $29.53 $27.95 1,988
2017-06-26 $29.57 $29.62 $29.54 $29.55 $27.97 1,580
2017-06-23 $29.45 $29.45 $29.44 $29.44 $27.87 1,142
2017-06-22 $29.36 $29.36 $29.36 $29.36 $27.79 293
2017-06-21 $29.16 $29.16 $29.16 $29.16 $27.60 605
2017-06-20 $29.26 $29.26 $29.21 $29.21 $27.65 796
2017-06-19 $29.29 $29.34 $29.28 $29.34 $27.77 3,920
2017-06-16 $29.03 $29.03 $29.03 $29.03 $27.48 360
2017-06-15 $28.95 $29.06 $28.95 $29.05 $27.50 8,298
2017-06-14 $29.37 $29.37 $29.22 $29.24 $27.68 2,335
2017-06-13 $29.24 $29.30 $29.22 $29.30 $27.73 5,039
2017-06-12 $29.01 $29.06 $28.99 $29.06 $27.51 2,601
2017-06-09 $29.41 $29.42 $29.14 $29.14 $27.58 5,911
2017-06-08 $29.00 $29.00 $29.00 $29.00 $27.45 0
2017-06-07 $28.99 $29.00 $28.96 $29.00 $27.45 3,206
2017-06-06 $29.17 $29.19 $29.16 $29.16 $27.60 6,238
2017-06-05 $29.24 $29.24 $29.15 $29.15 $27.59 7,987
2017-06-02 $28.90 $28.90 $28.90 $28.90 $27.36 0
2017-06-01 $28.87 $28.91 $28.87 $28.90 $27.36 1,244
2017-05-31 $28.78 $28.80 $28.78 $28.80 $27.26 9,941
2017-05-30 $28.94 $28.94 $28.84 $28.88 $27.34 3,099
2017-05-26 $29.12 $29.15 $29.12 $29.13 $27.57 1,913
2017-05-25 $28.97 $29.00 $28.97 $28.98 $27.43 29,336
2017-05-24 $28.65 $28.68 $28.65 $28.67 $27.14 1,844
2017-05-23 $28.63 $28.66 $28.62 $28.66 $27.13 3,310
2017-05-22 $28.56 $28.56 $28.56 $28.56 $27.03 217
2017-05-19 $28.34 $28.39 $28.34 $28.39 $26.87 1,225
2017-05-18 $28.18 $28.23 $28.12 $28.23 $26.72 2,951
2017-05-17 $28.25 $28.25 $28.14 $28.14 $26.64 3,073
2017-05-16 $28.32 $28.32 $28.32 $28.32 $26.81 202
2017-05-15 $28.32 $28.37 $28.30 $28.34 $26.83 11,404
2017-05-12 $28.20 $28.25 $28.20 $28.23 $26.72 1,352
2017-05-11 $28.35 $28.36 $28.24 $28.34 $26.83 14,590
2017-05-10 $27.96 $27.98 $27.91 $27.98 $26.49 37,032
2017-05-09 $28.45 $28.61 $28.41 $28.55 $27.03 10,957
2017-05-08 $28.12 $28.22 $28.12 $28.17 $26.67 15,052
2017-05-05 $27.36 $27.54 $27.36 $27.54 $26.07 9,272
2017-05-04 $27.42 $27.42 $27.42 $27.42 $25.96 373
2017-05-03 $27.18 $27.23 $27.07 $27.17 $25.72 7,792
2017-05-02 $27.20 $27.25 $27.19 $27.24 $25.78 18,026
2017-05-01 $26.94 $27.10 $26.94 $27.07 $25.62 12,927
2017-04-28 $26.93 $26.95 $26.93 $26.95 $25.51 2,787
2017-04-27 $26.94 $26.96 $26.90 $26.90 $25.46 7,200
2017-04-26 $26.91 $26.93 $26.91 $26.93 $25.49 3,809
2017-04-25 $26.86 $26.86 $26.85 $26.85 $25.42 774
2017-04-24 $26.50 $26.54 $26.50 $26.54 $25.12 3,565
2017-04-21 $26.34 $26.34 $26.30 $26.30 $24.90 3,700
2017-04-20 $26.19 $26.22 $26.19 $26.22 $24.82 13,545
2017-04-19 $26.04 $26.04 $25.88 $25.88 $24.50 8,048
2017-04-18 $26.10 $26.10 $26.05 $26.06 $24.67 1,693
2017-04-17 $26.12 $26.19 $26.12 $26.19 $24.79 2,793
2017-04-13 $26.05 $26.10 $26.03 $26.03 $24.64 2,621
2017-04-12 $25.90 $25.91 $25.90 $25.91 $24.53 642
2017-04-11 $25.88 $25.89 $25.85 $25.87 $24.49 116,606
2017-04-10 $26.10 $26.10 $25.96 $25.96 $24.57 1,060
2017-04-07 $26.17 $26.17 $26.17 $26.17 $24.77 219
2017-04-06 $26.26 $26.29 $26.25 $26.25 $24.85 2,711
2017-04-05 $26.36 $26.44 $26.35 $26.35 $24.94 4,998
2017-04-04 $26.36 $26.39 $26.33 $26.39 $24.98 4,308
2017-04-03 $26.54 $26.54 $26.39 $26.45 $25.04 4,070
2017-03-31 $26.45 $26.46 $26.41 $26.41 $25.00 4,420
2017-03-30 $26.43 $26.50 $26.43 $26.47 $25.06 92,386
2017-03-29 $26.52 $26.53 $26.51 $26.51 $25.09 994
2017-03-28 $26.47 $26.57 $26.47 $26.55 $25.13 5,399
2017-03-27 $26.44 $26.47 $26.38 $26.47 $25.06 3,113
2017-03-24 $26.64 $26.64 $26.64 $26.64 $25.21 276
2017-03-23 $26.62 $26.63 $26.62 $26.63 $25.21 1,000
2017-03-22 $26.51 $26.60 $26.51 $26.58 $25.16 27,570
2017-03-21 $26.80 $26.80 $26.59 $26.61 $25.19 24,533
2017-03-20 $26.48 $26.48 $26.41 $26.47 $25.06 5,912
2017-03-17 $26.48 $26.48 $26.39 $26.41 $25.00 4,049
2017-03-16 $26.40 $26.40 $26.23 $26.25 $24.84 36,056
2017-03-15 $26.23 $26.46 $26.15 $26.41 $25.00 247,385
2017-03-14 $26.18 $26.22 $26.16 $26.21 $24.81 13,188
2017-03-13 $25.98 $26.08 $25.97 $26.06 $24.67 14,654
2017-03-10 $25.68 $25.74 $25.64 $25.74 $24.37 7,617
2017-03-09 $25.50 $25.61 $25.50 $25.61 $24.24 288,736
2017-03-08 $25.67 $25.70 $25.53 $25.54 $24.18 75,018
2017-03-07 $25.55 $25.61 $25.53 $25.53 $24.17 96,887
2017-03-06 $25.47 $25.54 $25.36 $25.49 $24.13 291,598
2017-03-03 $25.38 $25.39 $25.37 $25.38 $24.03 2,085
2017-03-02 $25.63 $25.63 $25.56 $25.56 $24.20 5,192
2017-03-01 $25.63 $25.65 $25.54 $25.55 $24.19 42,994
2017-02-28 $25.37 $25.43 $25.36 $25.36 $24.01 21,953
2017-02-27 $25.37 $25.37 $25.34 $25.34 $23.99 1,303
2017-02-24 $25.44 $25.49 $25.44 $25.49 $24.13 7,928
2017-02-23 $25.80 $25.80 $25.71 $25.73 $24.36 6,815
2017-02-22 $25.69 $25.74 $25.69 $25.74 $24.36 1,428
2017-02-21 $25.66 $25.73 $25.66 $25.72 $24.35 8,700
2017-02-17 $25.37 $25.41 $25.34 $25.41 $24.05 7,121
2017-02-16 $25.35 $25.35 $25.31 $25.33 $23.98 4,729
2017-02-15 $25.32 $25.40 $25.30 $25.40 $24.04 8,687
2017-02-14 $25.25 $25.27 $25.12 $25.24 $23.89 30,216
2017-02-13 $25.38 $25.46 $25.38 $25.46 $24.10 5,622
2017-02-10 $25.33 $25.33 $25.33 $25.33 $23.98 156
2017-02-09 $25.39 $25.48 $25.39 $25.43 $24.07 12,849
2017-02-08 $25.26 $25.33 $25.26 $25.30 $23.95 3,941
2017-02-07 $25.44 $25.44 $25.32 $25.34 $23.99 12,891
2017-02-06 $25.45 $25.47 $25.44 $25.44 $24.08 3,702
2017-02-03 $25.41 $25.54 $25.41 $25.53 $24.17 4,010
2017-02-02 $25.45 $25.45 $25.39 $25.43 $24.07 22,714
2017-02-01 $25.48 $25.51 $25.46 $25.48 $24.12 37,723
2017-01-31 $25.41 $25.47 $25.33 $25.44 $24.08 26,345
2017-01-30 $25.56 $25.56 $25.37 $25.44 $24.09 6,768
2017-01-27 $25.55 $25.62 $25.54 $25.62 $24.25 6,971
2017-01-26 $25.56 $25.62 $25.49 $25.56 $24.19 38,623
2017-01-25 $25.40 $25.48 $25.39 $25.48 $24.12 1,282
2017-01-24 $25.25 $25.37 $25.25 $25.36 $24.01 2,154
2017-01-23 $25.15 $25.21 $25.12 $25.21 $23.86 3,744
2017-01-20 $25.16 $25.16 $25.05 $25.16 $23.82 6,799
2017-01-19 $25.15 $25.19 $25.11 $25.14 $23.80 11,321
2017-01-18 $25.16 $25.20 $25.16 $25.20 $23.86 23,228
2017-01-17 $25.11 $25.22 $25.11 $25.21 $23.86 7,102
2017-01-13 $25.29 $25.29 $25.22 $25.26 $23.91 36,704
2017-01-12 $25.21 $25.35 $25.17 $25.35 $24.00 10,786
2017-01-11 $25.28 $25.33 $25.28 $25.32 $23.97 3,469
2017-01-10 $24.91 $24.91 $24.85 $24.85 $23.52 2,500
2017-01-09 $24.80 $24.82 $24.77 $24.77 $23.45 1,370
2017-01-06 $24.87 $24.93 $24.77 $24.91 $23.58 9,327
2017-01-05 $24.71 $24.73 $24.68 $24.72 $23.40 45,897
2017-01-04 $24.80 $24.83 $24.77 $24.78 $23.46 8,418
2017-01-03 $24.75 $24.87 $24.75 $24.77 $23.45 2,016
2016-12-30 $24.57 $24.58 $24.47 $24.52 $23.21 33,317
2016-12-29 $24.51 $24.60 $24.51 $24.60 $23.29 30,178
2016-12-28 $24.53 $24.54 $24.48 $24.53 $23.22 9,095
2016-12-27 $24.42 $24.54 $24.42 $24.54 $23.23 35,012
2016-12-23 $24.33 $24.34 $24.32 $24.33 $23.03 2,368
2016-12-22 $24.36 $24.36 $24.29 $24.29 $22.99 24,358
2016-12-21 $24.44 $24.47 $24.37 $24.37 $23.07 15,070
2016-12-20 $24.55 $24.60 $24.52 $24.57 $23.21 41,294
2016-12-19 $24.46 $24.47 $24.44 $24.45 $23.10 16,446
2016-12-16 $24.36 $24.39 $24.35 $24.39 $23.04 16,222
2016-12-15 $24.33 $24.40 $24.33 $24.38 $23.03 13,165
2016-12-14 $24.37 $24.47 $24.15 $24.22 $22.88 75,136
2016-12-13 $24.42 $24.51 $24.41 $24.49 $23.14 198,375
2016-12-12 $24.40 $24.40 $24.28 $24.31 $22.96 25,228
2016-12-09 $24.42 $24.50 $24.42 $24.47 $23.12 11,932
2016-12-08 $24.35 $24.43 $24.33 $24.42 $23.07 17,192
2016-12-07 $23.91 $24.10 $23.90 $24.08 $22.75 3,371
2016-12-06 $23.85 $23.87 $23.83 $23.87 $22.55 17,172
2016-12-05 $23.70 $23.71 $23.63 $23.65 $22.35 11,180
2016-12-02 $23.65 $23.65 $23.58 $23.58 $22.28 18,405
2016-12-01 $23.74 $23.80 $23.71 $23.76 $22.45 7,672
2016-11-30 $23.89 $23.94 $23.87 $23.94 $22.62 19,767
2016-11-29 $23.70 $23.75 $23.69 $23.71 $22.40 8,444
2016-11-28 $23.73 $23.74 $23.73 $23.74 $22.43 400
2016-11-25 $23.71 $23.71 $23.70 $23.70 $22.39 2,000
2016-11-23 $23.78 $23.82 $23.78 $23.82 $22.50 2,485
2016-11-22 $23.69 $23.70 $23.66 $23.70 $22.39 22,443
2016-11-21 $23.50 $23.50 $23.44 $23.46 $22.16 20,364
2016-11-18 $23.45 $23.51 $23.36 $23.42 $22.13 95,092
2016-11-17 $23.45 $23.55 $23.45 $23.50 $22.20 16,661
2016-11-16 $23.37 $23.41 $23.31 $23.36 $22.07 27,556
2016-11-15 $23.42 $23.55 $23.42 $23.55 $22.25 20,182
2016-11-14 $23.39 $23.42 $23.30 $23.34 $22.05 18,780
2016-11-11 $23.44 $23.50 $23.37 $23.45 $22.16 29,094
2016-11-10 $23.77 $23.77 $23.58 $23.61 $22.31 73,070
2016-11-09 $23.85 $23.95 $23.69 $23.69 $22.38 108,771
2016-11-08 $24.17 $24.26 $23.97 $24.13 $22.80 2,929,335
2016-11-07 $24.14 $24.33 $24.14 $24.33 $22.99 10,764
2016-11-04 $23.89 $23.94 $23.81 $23.81 $22.50 39,630
2016-11-03 $23.98 $23.99 $23.88 $23.92 $22.60 42,961
2016-11-02 $23.94 $23.95 $23.83 $23.90 $22.58 69,803
2016-11-01 $24.22 $24.23 $24.03 $24.13 $22.80 65,127
2016-10-31 $24.26 $24.30 $24.19 $24.29 $22.95 547,828
2016-10-28 $24.34 $24.34 $24.18 $24.30 $22.96 528,906
2016-10-27 $24.32 $24.32 $24.19 $24.23 $22.89 133,630
2016-10-26 $24.15 $24.22 $24.12 $24.20 $22.87 46,544
2016-10-25 $24.39 $24.45 $24.36 $24.42 $23.07 165,206
2016-10-24 $24.53 $24.56 $24.46 $24.51 $23.16 106,390
2016-10-21 $24.25 $24.40 $24.25 $24.40 $23.05 2,527,280
2016-10-20 $24.23 $24.31 $24.23 $24.27 $22.93 60,949
2016-10-19 $24.31 $24.32 $24.29 $24.30 $22.96 5,298
2016-10-18 $24.28 $24.31 $24.24 $24.24 $22.90 4,182
2016-10-17 $23.98 $23.98 $23.98 $23.98 $22.66 208
2016-10-14 $24.10 $24.10 $23.95 $23.98 $22.66 18,961
2016-10-13 $23.85 $23.94 $23.84 $23.93 $22.61 14,940
2016-10-12 $23.97 $24.05 $23.97 $24.03 $22.70 9,837
2016-10-11 $23.99 $23.99 $23.94 $23.99 $22.67 44,025
2016-10-10 $24.58 $24.59 $24.53 $24.53 $23.18 6,226
2016-10-07 $24.38 $24.38 $24.38 $24.38 $23.03 1,401
2016-10-06 $24.45 $24.58 $24.45 $24.58 $23.22 8,671
2016-10-05 $24.42 $24.50 $24.42 $24.49 $23.14 54,288
2016-10-04 $24.18 $24.52 $24.18 $24.24 $22.90 16,936
2016-10-03 $24.28 $24.42 $24.28 $24.40 $23.05 22,831
2016-09-30 $24.39 $24.39 $24.21 $24.32 $22.98 6,406
2016-09-29 $24.40 $24.40 $24.21 $24.27 $22.93 16,179
2016-09-28 $24.24 $24.32 $24.17 $24.31 $22.97 40,914
2016-09-27 $24.23 $24.28 $24.23 $24.28 $22.94 7,362
2016-09-26 $24.09 $24.13 $24.07 $24.08 $22.75 4,739
2016-09-23 $24.27 $24.27 $24.23 $24.23 $22.89 4,095
2016-09-22 $24.44 $24.45 $24.44 $24.45 $23.10 517
2016-09-21 $24.12 $24.31 $24.10 $24.26 $22.92 4,710
2016-09-20 $23.97 $23.98 $23.92 $23.92 $22.60 12,060
2016-09-19 $23.90 $23.90 $23.78 $23.78 $22.47 1,400
2016-09-16 $23.55 $23.65 $23.55 $23.62 $22.32 700
2016-09-15 $23.66 $23.77 $23.64 $23.74 $22.43 9,001
2016-09-14 $23.64 $23.69 $23.60 $23.62 $22.32 2,782
2016-09-13 $23.65 $23.68 $23.45 $23.48 $22.18 6,955
2016-09-12 $23.60 $23.87 $23.60 $23.87 $22.55 11,550
2016-09-09 $24.05 $24.05 $23.82 $23.82 $22.50 15,308
2016-09-08 $24.32 $24.39 $24.32 $24.36 $23.01 2,964
2016-09-07 $24.45 $24.48 $24.41 $24.47 $23.12 9,915
2016-09-06 $24.55 $24.58 $24.48 $24.52 $23.17 10,995
2016-09-02 $24.19 $24.20 $24.11 $24.20 $22.86 46,840
2016-09-01 $24.12 $24.14 $23.95 $24.00 $22.67 88,496
2016-08-31 $24.07 $24.07 $23.96 $23.97 $22.65 46,239
2016-08-30 $24.19 $24.19 $24.18 $24.18 $22.84 4,220
2016-08-29 $24.12 $24.22 $24.12 $24.20 $22.86 5,248
2016-08-26 $24.15 $24.25 $23.96 $24.00 $22.68 24,950
2016-08-25 $24.13 $24.17 $24.12 $24.16 $22.83 19,241
2016-08-24 $24.22 $24.22 $24.17 $24.20 $22.86 11,959
2016-08-23 $24.36 $24.36 $24.29 $24.29 $22.95 16,344
2016-08-22 $24.23 $24.23 $24.15 $24.18 $22.85 1,088
2016-08-19 $24.33 $24.33 $24.33 $24.33 $22.99 0
2016-08-18 $24.33 $24.34 $24.29 $24.33 $22.99 5,615
2016-08-17 $23.94 $24.00 $23.94 $24.00 $22.67 340
2016-08-16 $24.04 $24.04 $23.99 $24.01 $22.68 9,338
2016-08-15 $24.13 $24.20 $24.13 $24.20 $22.86 3,318
2016-08-12 $24.04 $24.04 $24.02 $24.04 $22.71 1,227
2016-08-11 $24.03 $24.20 $24.03 $24.19 $22.85 83,332
2016-08-10 $24.01 $24.01 $23.92 $23.97 $22.65 57,116
2016-08-09 $24.03 $24.06 $24.01 $24.05 $22.72 58,116
2016-08-08 $23.92 $23.92 $23.82 $23.84 $22.52 94,321
2016-08-05 $23.79 $23.83 $23.79 $23.82 $22.50 84,263
2016-08-04 $23.37 $23.52 $23.36 $23.46 $22.16 663,086
2016-08-03 $23.32 $23.32 $23.29 $23.31 $22.02 13,494
2016-08-02 $23.47 $23.47 $23.34 $23.41 $22.12 26,738
2016-08-01 $23.71 $23.71 $23.68 $23.70 $22.39 36,849
2016-07-29 $23.65 $23.65 $23.54 $23.61 $22.31 411,481
2016-07-28 $23.48 $23.48 $23.47 $23.48 $22.18 1,685
2016-07-27 $23.58 $23.66 $23.55 $23.61 $22.31 15,879
2016-07-26 $23.66 $23.67 $23.60 $23.60 $22.30 15,039
2016-07-25 $23.41 $23.43 $23.40 $23.41 $22.12 2,621
2016-07-22 $23.52 $23.55 $23.52 $23.53 $22.23 1,209
2016-07-21 $23.42 $23.42 $23.35 $23.35 $22.06 2,581
2016-07-20 $23.46 $23.57 $23.46 $23.52 $22.22 2,509
2016-07-19 $23.48 $23.48 $23.48 $23.48 $22.18 1,419
2016-07-18 $23.51 $23.62 $23.51 $23.62 $22.32 1,326
2016-07-15 $23.51 $23.55 $23.51 $23.53 $22.23 2,180
2016-07-14 $23.44 $23.55 $23.44 $23.52 $22.22 3,392
2016-07-13 $23.29 $23.34 $23.29 $23.33 $22.04 5,792
2016-07-12 $23.15 $23.29 $23.15 $23.25 $21.97 21,090
2016-07-11 $23.00 $23.04 $23.00 $23.03 $21.76 871
2016-07-08 $22.95 $23.08 $22.92 $23.06 $21.79 19,681
2016-07-07 $22.86 $22.86 $22.75 $22.76 $21.50 6,620
2016-07-06 $22.48 $22.72 $22.47 $22.69 $21.44 14,531
2016-07-05 $23.01 $23.01 $22.97 $23.00 $21.73 3,657
2016-07-01 $23.13 $23.19 $23.13 $23.17 $21.89 12,923
2016-06-30 $22.91 $22.91 $22.85 $22.85 $21.59 7,070
2016-06-29 $22.69 $22.78 $22.69 $22.74 $21.48 2,520
2016-06-28 $22.48 $22.57 $22.42 $22.54 $21.30 27,367
2016-06-27 $22.14 $22.14 $21.85 $21.97 $20.76 21,550
2016-06-24 $22.46 $22.74 $22.33 $22.35 $21.12 69,936
2016-06-23 $23.10 $23.26 $23.10 $23.24 $21.96 1,053
2016-06-22 $23.08 $23.08 $22.99 $22.99 $21.72 8,467
2016-06-21 $22.85 $22.89 $22.82 $22.89 $21.63 1,451
2016-06-20 $22.91 $23.03 $22.91 $22.92 $21.59 684
2016-06-17 $22.58 $22.63 $22.58 $22.59 $21.28 780
2016-06-16 $22.54 $22.68 $22.48 $22.68 $21.36 10,311
2016-06-15 $22.79 $22.83 $22.75 $22.76 $21.44 18,587
2016-06-14 $22.69 $22.69 $22.55 $22.60 $21.28 64,018
2016-06-13 $22.84 $22.84 $22.73 $22.73 $21.41 764
2016-06-10 $23.15 $23.18 $23.11 $23.15 $21.80 12,674
2016-06-09 $23.36 $23.43 $23.36 $23.38 $22.02 2,686
2016-06-08 $23.42 $23.42 $23.42 $23.42 $22.06 1,298
2016-06-07 $23.27 $23.27 $23.22 $23.22 $21.87 3,272
2016-06-06 $23.07 $23.22 $23.07 $23.14 $21.79 14,399
2016-06-03 $22.80 $22.98 $22.80 $22.96 $21.62 383,370
2016-06-02 $22.95 $22.96 $22.93 $22.96 $21.62 6,289
2016-06-01 $22.80 $22.85 $22.79 $22.84 $21.51 5,747
2016-05-31 $22.72 $22.74 $22.72 $22.73 $21.41 5,856
2016-05-27 $22.70 $22.70 $22.64 $22.65 $21.33 2,529
2016-05-26 $22.54 $22.59 $22.54 $22.57 $21.26 3,756
2016-05-25 $22.63 $22.63 $22.63 $22.63 $21.32 1,409
2016-05-24 $22.35 $22.40 $22.35 $22.38 $21.08 1,266
2016-05-23 $22.39 $22.40 $22.33 $22.33 $21.03 2,843
2016-05-20 $22.32 $22.38 $22.32 $22.34 $21.04 42,086
2016-05-19 $22.27 $22.34 $22.24 $22.34 $21.04 11,233
2016-05-18 $22.33 $22.42 $22.29 $22.31 $21.01 483,301
2016-05-17 $22.46 $22.51 $22.36 $22.40 $21.10 8,641
2016-05-16 $22.54 $22.60 $22.54 $22.60 $21.28 4,141
2016-05-13 $22.49 $22.51 $22.40 $22.42 $21.12 5,523
2016-05-12 $22.78 $22.78 $22.69 $22.73 $21.41 5,502
2016-05-11 $22.71 $22.74 $22.66 $22.67 $21.35 14,956
2016-05-10 $22.87 $22.87 $22.87 $22.87 $21.54 2,233
2016-05-09 $22.66 $22.69 $22.66 $22.67 $21.35 10,406
2016-05-06 $22.63 $22.68 $22.51 $22.68 $21.36 7,292
2016-05-05 $22.75 $22.78 $22.54 $22.62 $21.30 34,790
2016-05-04 $22.73 $22.73 $22.65 $22.66 $21.34 23,700
2016-05-03 $22.75 $22.77 $22.73 $22.73 $21.41 4,868
2016-05-02 $22.87 $22.94 $22.86 $22.94 $21.60 31,086
2016-04-29 $22.86 $22.93 $22.84 $22.91 $21.58 7,951
2016-04-28 $23.04 $23.12 $22.97 $23.01 $21.67 981,130
2016-04-27 $23.35 $23.45 $23.35 $23.45 $22.09 1,167
2016-04-26 $23.41 $23.41 $23.36 $23.41 $22.05 3,384
2016-04-25 $23.26 $23.28 $23.26 $23.27 $21.92 16,164
2016-04-22 $23.26 $23.33 $23.26 $23.30 $21.94 1,331
2016-04-21 $23.36 $23.40 $23.33 $23.35 $21.99 24,926
2016-04-20 $23.33 $23.40 $23.33 $23.35 $21.99 587,104
2016-04-19 $23.36 $23.46 $23.36 $23.43 $22.07 34,419
2016-04-18 $23.35 $23.44 $23.35 $23.44 $22.08 27,505
2016-04-15 $23.35 $23.36 $23.26 $23.27 $21.92 14,672
2016-04-14 $23.39 $23.46 $23.37 $23.41 $22.05 9,479
2016-04-13 $23.36 $23.49 $23.28 $23.40 $22.04 37,021
2016-04-12 $22.92 $23.03 $22.92 $23.00 $21.66 4,926
2016-04-11 $22.89 $22.89 $22.77 $22.80 $21.47 403,134
2016-04-08 $22.85 $22.85 $22.73 $22.74 $21.42 20,934
2016-04-07 $22.75 $22.78 $22.72 $22.72 $21.40 61,840
2016-04-06 $22.81 $22.92 $22.81 $22.91 $21.58 13,563
2016-04-05 $22.61 $22.73 $22.61 $22.67 $21.35 338,413
2016-04-04 $22.95 $22.95 $22.87 $22.87 $21.54 1,924
2016-04-01 $22.71 $22.95 $22.71 $22.94 $21.60 13,614
2016-03-31 $23.19 $23.23 $23.18 $23.19 $21.84 41,117
2016-03-30 $23.57 $23.57 $23.35 $23.40 $22.04 2,026,484
2016-03-29 $23.26 $23.55 $23.26 $23.50 $22.13 59,725
2016-03-28 $23.20 $23.20 $23.18 $23.20 $21.85 1,424
2016-03-24 $23.14 $23.27 $23.14 $23.27 $21.92 571,913
2016-03-23 $23.22 $23.22 $23.13 $23.16 $21.81 26,946
2016-03-22 $23.32 $23.37 $23.32 $23.34 $21.98 1,432
2016-03-21 $23.26 $23.31 $23.23 $23.24 $21.89 30,902
2016-03-18 $23.28 $23.36 $23.28 $23.36 $22.00 4,985
2016-03-17 $23.14 $23.25 $23.08 $23.23 $21.88 87,010
2016-03-16 $22.91 $23.19 $22.91 $23.14 $21.79 831,850
2016-03-15 $22.79 $22.92 $22.74 $22.92 $21.59 790,746
2016-03-14 $22.90 $22.90 $22.88 $22.88 $21.55 10,755
2016-03-11 $22.95 $23.02 $22.90 $23.02 $21.68 35,322
2016-03-10 $22.68 $22.86 $22.66 $22.81 $21.48 359,891
2016-03-09 $22.49 $22.51 $22.39 $22.44 $21.13 25,177
2016-03-08 $22.31 $22.39 $22.31 $22.31 $21.01 105,616
2016-03-07 $22.59 $22.65 $22.59 $22.63 $21.31 23,906
2016-03-04 $22.59 $22.74 $22.57 $22.73 $21.41 1,134,875
2016-03-03 $22.52 $22.66 $22.51 $22.63 $21.31 1,032,465
2016-03-02 $22.65 $22.67 $22.48 $22.56 $21.25 877,700
2016-03-01 $22.56 $22.65 $22.52 $22.65 $21.33 9,237
2016-02-29 $22.24 $22.28 $22.24 $22.28 $20.99 715
2016-02-26 $22.21 $22.21 $22.16 $22.18 $20.89 2,799
2016-02-25 $22.17 $22.31 $22.15 $22.29 $20.99 31,736
2016-02-24 $22.03 $22.03 $21.99 $21.99 $20.71 1,076
2016-02-23 $22.24 $22.24 $22.17 $22.17 $20.88 46,667
2016-02-22 $22.33 $22.36 $22.31 $22.33 $21.03 5,055
2016-02-19 $22.16 $22.19 $22.12 $22.12 $20.83 10,376
2016-02-18 $22.16 $22.17 $22.11 $22.11 $20.82 4,934
2016-02-17 $22.19 $22.29 $22.19 $22.29 $20.99 10,156
2016-02-16 $21.80 $21.91 $21.80 $21.87 $20.60 34,966
2016-02-12 $21.45 $21.60 $21.44 $21.58 $20.32 14,584
2016-02-11 $21.26 $21.40 $21.24 $21.33 $20.09 402,216
2016-02-10 $21.71 $21.85 $21.55 $21.55 $20.30 38,042
2016-02-09 $21.83 $21.83 $21.43 $21.66 $20.40 102,767
2016-02-08 $21.73 $21.97 $21.59 $21.97 $20.69 1,319,862
2016-02-05 $22.00 $22.01 $21.87 $21.88 $20.61 13,799
2016-02-04 $21.76 $21.96 $21.74 $21.95 $20.67 652,486
2016-02-03 $21.41 $21.59 $21.29 $21.57 $20.31 45,761
2016-02-02 $21.63 $21.63 $21.39 $21.40 $20.15 10,998
2016-02-01 $21.83 $21.87 $21.80 $21.81 $20.54 41,403
2016-01-29 $21.80 $22.00 $21.77 $22.00 $20.72 546,160
2016-01-28 $21.65 $21.76 $21.64 $21.76 $20.49 5,537
2016-01-27 $21.62 $21.64 $21.52 $21.53 $20.28 607,584
2016-01-26 $21.49 $21.58 $21.48 $21.48 $20.23 63,131
2016-01-25 $21.73 $21.73 $21.41 $21.46 $20.21 432,752
2016-01-22 $21.71 $21.73 $21.62 $21.72 $20.46 14,078
2016-01-21 $21.20 $21.34 $21.13 $21.24 $20.00 76,928
2016-01-20 $21.13 $21.17 $20.86 $21.17 $19.94 30,694
2016-01-19 $21.82 $21.84 $21.67 $21.68 $20.42 3,325
2016-01-15 $21.32 $21.40 $21.20 $21.28 $20.04 32,892
2016-01-14 $21.98 $22.08 $21.88 $22.04 $20.76 27,544
2016-01-13 $21.94 $21.94 $21.78 $21.80 $20.53 141,093
2016-01-12 $21.72 $21.84 $21.69 $21.81 $20.54 45,287
2016-01-11 $21.78 $21.79 $21.69 $21.77 $20.50 14,507
2016-01-08 $21.75 $21.75 $21.72 $21.73 $20.47 6,040
2016-01-07 $21.75 $21.75 $21.54 $21.54 $20.29 46,115
2016-01-06 $21.99 $22.04 $21.94 $21.94 $20.66 397,056
2016-01-05 $22.23 $22.27 $22.22 $22.23 $20.94 9,479
2016-01-04 $22.04 $22.08 $21.96 $22.08 $20.79 64,588
2015-12-31 $22.52 $22.52 $22.41 $22.41 $21.11 7,434
2015-12-30 $22.58 $22.64 $22.56 $22.56 $21.25 20,422
2015-12-29 $22.83 $22.87 $22.80 $22.84 $21.51 16,546
2015-12-28 $22.59 $22.64 $22.52 $22.55 $21.24 22,004
2015-12-24 $22.89 $22.94 $22.88 $22.94 $21.60 3,790
2015-12-23 $23.03 $23.18 $23.03 $23.18 $21.83 8,880
2015-12-22 $22.85 $22.99 $22.85 $22.99 $21.65 7,094
2015-12-21 $22.80 $22.83 $22.70 $22.83 $21.50 5,991
2015-12-18 $22.78 $22.79 $22.63 $22.63 $21.31 9,088
2015-12-17 $22.83 $22.83 $22.61 $22.62 $21.30 2,247
2015-12-16 $22.81 $22.91 $22.81 $22.90 $21.57 10,646
2015-12-15 $22.49 $22.55 $22.43 $22.44 $21.11 4,732
2015-12-14 $22.17 $22.38 $22.17 $22.38 $21.05 4,706
2015-12-11 $22.33 $22.33 $22.16 $22.16 $20.84 35,588
2015-12-10 $22.45 $22.49 $22.41 $22.41 $21.08 149,165
2015-12-09 $22.41 $22.41 $22.32 $22.36 $21.03 1,847
2015-12-08 $22.26 $22.45 $22.25 $22.41 $21.08 70,949
2015-12-07 $22.53 $22.54 $22.45 $22.47 $21.13 395,474
2015-12-04 $22.53 $22.87 $22.53 $22.74 $21.39 741,096
2015-12-03 $22.87 $22.89 $22.65 $22.66 $21.31 227,856
2015-12-02 $23.27 $23.27 $23.05 $23.09 $21.72 22,406
2015-12-01 $23.33 $23.41 $23.30 $23.41 $22.02 92,707
2015-11-30 $23.02 $23.05 $22.99 $23.05 $21.68 7,629
2015-11-27 $23.30 $23.39 $23.30 $23.36 $21.97 4,192
2015-11-25 $23.23 $23.30 $23.20 $23.24 $21.86 1,244,181
2015-11-24 $23.06 $23.28 $23.06 $23.27 $21.89 18,135
2015-11-23 $23.13 $23.20 $23.08 $23.18 $21.80 538,393
2015-11-20 $23.13 $23.16 $23.00 $23.02 $21.65 46,228
2015-11-19 $23.15 $23.15 $22.94 $22.98 $21.61 2,565,670
2015-11-18 $22.88 $23.03 $22.80 $22.98 $21.61 24,442
2015-11-17 $22.86 $22.88 $22.79 $22.81 $21.45 2,164
2015-11-16 $22.73 $22.92 $22.68 $22.88 $21.52 90,974
2015-11-13 $22.81 $22.81 $22.72 $22.74 $21.39 53,982
2015-11-12 $23.06 $23.08 $22.96 $22.97 $21.61 13,603
2015-11-11 $23.15 $23.19 $23.09 $23.14 $21.77 264,678
2015-11-10 $23.06 $23.06 $23.00 $23.02 $21.65 8,278
2015-11-09 $23.35 $23.43 $23.22 $23.22 $21.84 33,777
2015-11-06 $23.45 $23.62 $23.44 $23.60 $22.20 16,893
2015-11-05 $23.74 $23.79 $23.69 $23.77 $22.35 33,072
2015-11-04 $23.92 $23.92 $23.69 $23.71 $22.30 33,019
2015-11-03 $23.76 $23.95 $23.76 $23.91 $22.49 26,278
2015-11-02 $23.60 $23.90 $23.59 $23.90 $22.48 505,665
2015-10-30 $23.61 $23.61 $23.40 $23.40 $22.01 9,351
2015-10-29 $23.22 $23.26 $23.22 $23.23 $21.85 2,812
2015-10-28 $23.43 $23.43 $23.17 $23.35 $21.96 19,351
2015-10-27 $23.38 $23.38 $23.31 $23.32 $21.93 11,832
2015-10-26 $23.39 $23.42 $23.34 $23.40 $22.01 8,582
2015-10-23 $23.43 $23.53 $23.31 $23.49 $22.09 1,116,428
2015-10-22 $23.29 $23.37 $23.27 $23.30 $21.92 126,273
2015-10-21 $23.38 $23.38 $23.14 $23.14 $21.77 13,671
2015-10-20 $23.22 $23.25 $23.14 $23.15 $21.77 8,583
2015-10-19 $23.16 $23.16 $23.09 $23.13 $21.76 1,525
2015-10-16 $23.17 $23.18 $23.15 $23.16 $21.78 3,737
2015-10-15 $23.27 $23.27 $23.07 $23.27 $21.89 1,367,207
2015-10-14 $22.88 $22.89 $22.77 $22.77 $21.42 12,771
2015-10-13 $22.68 $22.99 $22.68 $22.77 $21.42 1,768,728
2015-10-12 $22.62 $22.82 $22.62 $22.78 $21.43 21,812
2015-10-09 $22.99 $23.13 $22.89 $22.90 $21.54 7,537
2015-10-08 $22.69 $22.90 $22.69 $22.84 $21.48 72,790
2015-10-07 $22.62 $22.70 $22.57 $22.67 $21.32 2,462
2015-10-06 $21.99 $22.15 $21.99 $22.10 $20.79 21,762
2015-10-05 $22.04 $22.14 $22.00 $22.11 $20.80 1,617,004
2015-10-02 $22.02 $22.09 $21.91 $22.06 $20.75 2,870,405
2015-10-01 $22.05 $22.18 $22.05 $22.18 $20.86 25,872
2015-09-30 $21.81 $21.90 $21.81 $21.86 $20.56 959
2015-09-29 $21.24 $21.31 $21.20 $21.30 $20.03 5,877
2015-09-28 $21.53 $21.53 $21.24 $21.30 $20.03 14,900
2015-09-25 $21.88 $21.88 $21.63 $21.72 $20.43 32,083
2015-09-24 $21.65 $21.75 $21.64 $21.71 $20.42 2,678
2015-09-23 $21.89 $21.90 $21.78 $21.85 $20.55 23,729
2015-09-22 $21.80 $21.86 $21.73 $21.83 $20.53 771,731
2015-09-21 $21.95 $22.01 $21.89 $21.97 $20.66 36,891
2015-09-18 $22.28 $22.28 $22.09 $22.10 $20.79 36,739
2015-09-17 $22.20 $22.45 $22.17 $22.27 $20.95 1,122,743
2015-09-16 $22.20 $22.42 $22.11 $22.40 $21.07 1,638,742
2015-09-15 $21.53 $21.63 $21.51 $21.59 $20.31 18,771
2015-09-14 $21.42 $21.42 $21.37 $21.41 $20.14 11,996
2015-09-11 $21.42 $21.57 $21.40 $21.57 $20.28 11,308
2015-09-10 $21.48 $21.59 $21.45 $21.50 $20.22 1,075,920
2015-09-09 $21.47 $21.68 $21.43 $21.43 $20.16 744,737
2015-09-08 $21.14 $21.22 $21.14 $21.18 $19.92 418
2015-09-04 $20.92 $20.92 $20.72 $20.79 $19.55 17,461
2015-09-03 $21.19 $21.33 $21.15 $21.15 $19.89 37,854
2015-09-02 $21.18 $21.20 $21.07 $21.18 $19.92 6,002
2015-09-01 $20.99 $20.99 $20.79 $20.86 $19.62 16,257
2015-08-31 $21.45 $21.45 $21.28 $21.32 $20.05 18,130
2015-08-28 $21.27 $21.41 $21.27 $21.41 $20.14 47,926
2015-08-27 $21.06 $21.24 $21.00 $21.16 $19.90 38,360
2015-08-26 $20.67 $20.94 $20.66 $20.94 $19.70 32,698
2015-08-25 $20.73 $20.80 $20.44 $20.44 $19.23 20,125
2015-08-24 $19.72 $20.46 $19.57 $20.03 $18.84 69,724
2015-08-21 $20.82 $20.91 $20.52 $20.52 $19.30 49,012
2015-08-20 $20.91 $20.94 $20.80 $20.82 $19.58 65,833
2015-08-19 $21.36 $21.42 $21.29 $21.34 $20.07 881,642
2015-08-18 $21.55 $21.55 $21.44 $21.45 $20.18 20,468
2015-08-17 $21.71 $21.71 $21.50 $21.56 $20.28 222,631
2015-08-14 $21.89 $21.89 $21.78 $21.88 $20.58 31,808
2015-08-13 $21.82 $21.85 $21.76 $21.83 $20.53 52,822

XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) News Headlines

Recent XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) News
Similar Companies to XTRACKERS MSCI SOUTH KOREA HEDGED EQUITY ETF (DBKO) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.