XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) Exchange: NYSE ARCA

Data as of April 18, 2024

$23.87 ($-0.63) -2.59%

XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF - Daily Information
Click for more stock information on XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF.
Daily Information Data
Date April 18, 2024
Open $23.75
Previous Close $23.87
High $23.87
Low $23.75
Adjusted Open $23.75
Previous Adjusted Close $23.87
Adjusted High $23.87
Adjusted Low $23.75

About XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG)

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 equity market performance of companies in emerging market countries selected on the investment style criteria (“factors”) of value, momentum, quality, low volatility and size. The companies eligible for the Underlying Index are derived from its starting universe, the FTSE Emerging Index, which is comprised of large- and mid-cap equity securities from emerging markets. The index provider, FTSE International Limited (“Index Provider”), selects companies for the Underlying Index using a proprietary rules-based multi-factor selection and weighting process designed to increase the Underlying Index’s exposure, relative to the starting universe, to companies demonstrating the following factors: Value. The value score is calculated based on a company’s valuation ratios (e.g., cash-flow yield, earnings yield and country relative sales to price). Value investing generally refers to a strategy that buys stocks whose price is lower than the fundamental value of the stock. The Index Provider’s methodology for measuring the value factor attempts to identify stocks that have low prices relative to their fundamental value and that provide the possibility of excess returns. Momentum. The momentum score is calculated based on each company’s cumulative 11 month return. Momentum investing is a strategy based on the concept that stock performance tends to persist, either continuing to rise or fall. Momentum style investing emphasizes investing in securities that have had higher recent price performance compared to other securities, with the expectation that this will continue to produce short term excess returns in the future. The Index Provider’s methodology for measuring the momentum factor attempts to identify stocks with stronger past performance over the short term. Quality. The quality score is calculated from a company’s leverage and profitability (e.g., return on assets, asset turnover and accruals). The Index Provider’s methodology for measuring the quality factor attempts to identify stocks that are characterized by low debt, stable earnings growth, and other “quality” metrics, with the expectation that these will provide the possibility of excess returns. Low Volatility. The low volatility score is calculated based on the standard deviation of 5 years of weekly local total returns. Volatility is a statistical measurement of the magnitude of increases or decreases in a stock’s price over time. Low volatility investing is a strategy based on the concept that stocks that exhibit low volatility tend to perform better than stocks with higher volatility. The Index Provider’s methodology for measuring the low volatility factor attempts to identify stocks with a historically lower risk (and higher return) profile relative to higher risk. Size. The size score is calculated based on the full market capitalization of a company. The Index Provider’s methodology for measuring the size factor attempts to identify stocks of smaller companies relative to their larger counterparts, with the expectation that these will provide the possibility of excess returns. Companies are weighted based on their relative exposure to all five factors. Companies that do not display meaningful multi-factor characteristics are not eligible for inclusion in the Underlying Index. 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. The Fund may invest in futures contracts, which are a type of derivative (a contract whose value is based on, for example, indices, currencies or securities), to gain exposure to certain emerging markets (primarily India) that do not permit, or restrict, direct investment or as an efficient substitute for direct investment. Because the futures contracts in which the Fund invests for these purposes may not reflect the foreign currency component of the emerging market securities underlying such futures contracts, the Fund may also use forward currency contracts to obtain exposure to the foreign currency component of those emerging market securities. As of October 31, 2018, the Underlying Index consisted of 855 securities, with an average market capitalization of approximately $14.3 billion and a minimum market capitalization of approximately $277.8 million from issuers in the following countries: Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Pakistan, Peru, Philippines, Qatar, Russia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities of issuers from emerging market countries. Emerging market countries are countries that major international financial institutions, such as the World Bank, generally consider to be less economically mature than developed nations. Emerging market countries can include every nation in the world except the United States, Canada, Japan, Australia, New Zealand and most countries located in Western Europe. As of October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers from China (22%). 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 October 31, 2018, a significant percentage of the Underlying Index was comprised of issuers in the financial services sector (18.1%).

Historical Stock Data for XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG)

Date Open High Low Close Adj.Close Volume
2019-11-12 $23.75 $23.87 $23.75 $23.87 $23.87 837
2019-11-11 $24.42 $24.50 $24.42 $24.50 $24.50 10,743
2019-11-08 $24.22 $24.22 $24.20 $24.20 $24.20 800
2019-11-07 $24.47 $24.47 $24.43 $24.43 $24.43 181
2019-11-06 $24.26 $24.29 $24.26 $24.29 $24.29 1,000
2019-11-05 $24.38 $24.38 $24.38 $24.38 $24.38 0
2019-11-04 $24.31 $24.31 $24.31 $24.31 $24.31 9
2019-11-01 $24.16 $24.16 $24.16 $24.16 $24.16 60
2019-10-31 $23.84 $23.84 $23.84 $23.84 $23.84 0
2019-10-30 $23.86 $23.86 $23.86 $23.86 $23.86 0
2019-10-29 $23.99 $23.99 $23.98 $23.98 $23.98 100
2019-10-28 $24.11 $24.20 $24.11 $24.14 $24.14 551
2019-10-25 $24.02 $24.02 $24.02 $24.02 $24.02 259
2019-10-24 $23.94 $23.94 $23.94 $23.94 $23.94 342
2019-10-23 $23.90 $23.90 $23.90 $23.90 $23.90 102
2019-10-22 $23.86 $23.86 $23.86 $23.86 $23.86 180
2019-10-21 $23.78 $23.78 $23.78 $23.78 $23.78 77
2019-10-18 $23.66 $23.66 $23.66 $23.66 $23.66 201
2019-10-17 $23.67 $23.67 $23.67 $23.67 $23.67 292
2019-10-16 $23.56 $23.56 $23.56 $23.56 $23.56 505
2019-10-15 $23.50 $23.50 $23.49 $23.49 $23.49 2,966
2019-10-14 $23.39 $23.39 $23.39 $23.39 $23.39 125
2019-10-11 $23.55 $23.55 $23.52 $23.52 $23.52 521
2019-10-10 $23.21 $23.21 $23.21 $23.21 $23.21 5
2019-10-09 $22.99 $22.99 $22.99 $22.99 $22.99 102
2019-10-08 $22.96 $22.96 $22.90 $22.90 $22.90 435
2019-10-07 $23.20 $23.20 $23.04 $23.04 $23.04 342
2019-10-04 $23.28 $23.28 $23.28 $23.28 $23.28 0
2019-10-03 $23.03 $23.03 $23.03 $23.03 $23.03 140
2019-10-02 $22.87 $22.87 $22.87 $22.87 $22.87 0
2019-10-01 $22.99 $22.99 $22.93 $22.93 $22.93 2,838
2019-09-30 $23.09 $23.09 $23.09 $23.09 $23.09 129
2019-09-27 $23.02 $23.02 $22.55 $23.02 $23.02 1,455
2019-09-26 $23.20 $23.20 $23.20 $23.20 $23.20 120
2019-09-25 $23.21 $23.21 $23.21 $23.21 $23.21 181
2019-09-24 $23.28 $23.28 $23.28 $23.28 $23.28 2
2019-09-23 $23.45 $23.45 $23.39 $23.39 $23.39 1,101
2019-09-20 $23.38 $23.38 $23.38 $23.38 $23.38 230
2019-09-19 $23.78 $23.78 $23.78 $23.78 $23.36 101
2019-09-18 $23.96 $23.96 $23.96 $23.96 $23.54 100
2019-09-17 $23.94 $24.03 $23.93 $24.03 $23.61 958
2019-09-16 $24.06 $24.06 $24.06 $24.06 $23.64 100
2019-09-13 $24.23 $24.23 $24.12 $24.12 $23.70 285
2019-09-12 $23.99 $23.99 $23.99 $23.99 $23.57 100
2019-09-11 $23.93 $23.93 $23.86 $23.86 $23.44 305
2019-09-10 $23.73 $23.73 $23.70 $23.70 $23.28 216
2019-09-09 $23.67 $23.67 $23.67 $23.67 $23.25 100
2019-09-06 $23.63 $23.63 $23.63 $23.63 $23.21 125
2019-09-05 $23.55 $23.55 $23.55 $23.55 $23.14 106
2019-09-04 $23.46 $23.46 $23.46 $23.46 $23.05 100
2019-09-03 $23.07 $23.07 $23.07 $23.07 $22.66 138
2019-08-30 $23.16 $23.16 $23.16 $23.16 $22.75 100
2019-08-29 $22.97 $22.97 $22.97 $22.97 $22.57 105
2019-08-28 $22.72 $22.72 $22.72 $22.72 $22.32 100
2019-08-27 $22.75 $22.75 $22.65 $22.65 $22.25 677
2019-08-26 $22.55 $22.73 $22.55 $22.59 $22.19 979
2019-08-23 $22.54 $22.54 $22.54 $22.54 $22.15 0
2019-08-22 $22.84 $22.84 $22.84 $22.84 $22.44 0
2019-08-21 $23.06 $23.07 $22.96 $23.01 $22.60 2,601
2019-08-20 $22.64 $22.87 $22.64 $22.83 $22.43 336
2019-08-19 $22.89 $22.89 $22.82 $22.82 $22.41 140
2019-08-16 $22.80 $22.80 $22.80 $22.80 $22.40 5
2019-08-15 $22.56 $22.56 $22.56 $22.56 $22.16 20
2019-08-14 $22.66 $22.66 $22.45 $22.45 $22.05 8,095
2019-08-13 $23.07 $23.07 $23.07 $23.07 $22.67 40
2019-08-12 $22.88 $22.88 $22.88 $22.88 $22.48 500
2019-08-09 $23.16 $23.16 $23.16 $23.16 $22.76 21
2019-08-08 $23.36 $23.36 $23.36 $23.36 $22.95 1,400
2019-08-07 $23.09 $23.09 $23.09 $23.09 $22.68 3
2019-08-06 $22.96 $23.02 $22.96 $23.02 $22.62 258
2019-08-05 $22.73 $22.73 $22.73 $22.73 $22.33 0
2019-08-02 $23.43 $23.43 $23.43 $23.43 $23.02 27
2019-08-01 $23.95 $24.05 $23.54 $23.54 $23.13 607
2019-07-31 $23.92 $23.92 $23.92 $23.92 $23.50 59
2019-07-30 $24.13 $24.13 $24.13 $24.13 $23.71 0
2019-07-29 $24.28 $24.28 $24.28 $24.28 $23.86 38
2019-07-26 $24.27 $24.27 $24.27 $24.27 $23.84 2
2019-07-25 $24.29 $24.29 $24.29 $24.29 $23.86 475
2019-07-24 $24.47 $24.47 $24.47 $24.47 $24.03 0
2019-07-23 $24.48 $24.48 $24.44 $24.48 $24.05 343
2019-07-22 $24.53 $24.53 $24.53 $24.53 $24.10 0
2019-07-19 $24.61 $24.61 $24.61 $24.61 $24.18 3
2019-07-18 $24.70 $24.73 $24.70 $24.73 $24.30 287
2019-07-17 $24.62 $24.62 $24.62 $24.62 $24.19 2
2019-07-16 $24.63 $24.63 $24.63 $24.63 $24.20 6
2019-07-15 $24.70 $24.70 $24.70 $24.70 $24.26 1
2019-07-12 $24.64 $24.64 $24.62 $24.62 $24.19 135
2019-07-11 $24.71 $24.71 $24.65 $24.65 $24.22 720
2019-07-10 $24.67 $24.67 $24.67 $24.67 $24.24 4
2019-07-09 $24.48 $24.49 $24.44 $24.44 $24.01 1,961
2019-07-08 $24.52 $24.52 $24.52 $24.52 $24.09 20
2019-07-05 $24.61 $24.61 $24.61 $24.61 $24.18 9
2019-07-03 $24.69 $24.69 $24.68 $24.68 $24.25 183
2019-07-02 $24.65 $24.65 $24.65 $24.65 $24.22 1
2019-07-01 $24.68 $24.71 $24.68 $24.71 $24.27 198
2019-06-28 $24.52 $24.52 $24.52 $24.52 $24.09 27
2019-06-27 $24.86 $24.86 $24.86 $24.86 $24.10 5
2019-06-26 $24.75 $24.75 $24.75 $24.75 $23.99 1
2019-06-25 $24.74 $24.74 $24.58 $24.58 $23.83 145
2019-06-24 $24.78 $24.78 $24.76 $24.76 $24.00 362
2019-06-21 $24.73 $24.73 $24.68 $24.73 $23.97 2,259
2019-06-20 $24.80 $24.84 $24.80 $24.84 $24.08 178
2019-06-19 $24.44 $24.61 $24.44 $24.61 $23.86 207
2019-06-18 $24.43 $24.43 $24.43 $24.43 $23.68 154
2019-06-17 $24.04 $24.04 $24.04 $24.04 $23.30 40
2019-06-14 $24.04 $24.04 $24.04 $24.04 $23.30 80
2019-06-13 $24.17 $24.17 $24.17 $24.17 $23.43 129
2019-06-12 $24.23 $24.23 $24.23 $24.23 $23.49 37
2019-06-11 $24.39 $24.39 $24.39 $24.39 $23.64 0
2019-06-10 $24.23 $24.23 $24.19 $24.19 $23.45 697
2019-06-07 $24.00 $24.00 $24.00 $24.00 $23.27 16
2019-06-06 $23.90 $23.90 $23.90 $23.90 $23.17 4
2019-06-05 $23.89 $23.89 $23.87 $23.87 $23.14 140
2019-06-04 $23.95 $23.95 $23.95 $23.95 $23.21 8
2019-06-03 $23.99 $23.99 $23.99 $23.99 $23.26 92
2019-05-31 $23.82 $23.84 $23.82 $23.84 $23.11 193
2019-05-30 $23.70 $23.70 $23.70 $23.70 $22.97 2
2019-05-29 $23.51 $23.51 $23.51 $23.51 $22.79 51
2019-05-28 $23.30 $23.30 $23.30 $23.30 $22.58 3
2019-05-24 $23.22 $23.28 $23.21 $23.25 $22.54 740
2019-05-23 $23.22 $23.22 $23.22 $23.22 $22.51 0
2019-05-22 $23.45 $23.45 $23.45 $23.45 $22.73 0
2019-05-21 $23.51 $23.51 $23.51 $23.51 $22.79 1
2019-05-20 $23.33 $23.33 $23.33 $23.33 $22.62 105
2019-05-17 $23.31 $23.31 $23.31 $23.31 $22.60 98
2019-05-16 $23.73 $23.73 $23.60 $23.60 $22.88 273
2019-05-15 $23.54 $23.54 $23.54 $23.54 $22.82 83
2019-05-14 $23.59 $23.62 $23.59 $23.62 $22.90 182
2019-05-13 $23.32 $23.32 $23.32 $23.32 $22.60 85
2019-05-10 $24.07 $24.07 $24.03 $24.03 $23.29 13,407
2019-05-09 $23.06 $23.91 $23.04 $23.91 $23.18 17,308
2019-05-08 $24.20 $24.20 $24.15 $24.15 $23.41 606
2019-05-07 $24.17 $24.23 $24.17 $24.23 $23.49 679
2019-05-06 $24.48 $24.48 $24.48 $24.48 $23.73 131
2019-05-03 $24.86 $24.86 $24.86 $24.86 $24.10 0
2019-05-02 $24.57 $24.57 $24.57 $24.57 $23.82 8
2019-05-01 $24.63 $24.63 $24.63 $24.63 $23.88 27
2019-04-30 $24.73 $24.76 $24.73 $24.76 $24.00 649
2019-04-29 $24.77 $24.77 $24.77 $24.77 $24.01 160
2019-04-26 $24.77 $24.77 $24.77 $24.77 $24.01 0
2019-04-25 $24.62 $24.62 $24.62 $24.62 $23.87 6
2019-04-24 $24.68 $24.68 $24.68 $24.68 $23.92 70
2019-04-23 $24.86 $24.89 $24.86 $24.89 $24.13 592
2019-04-22 $24.95 $24.95 $24.95 $24.95 $24.19 41
2019-04-18 $25.05 $25.05 $25.05 $25.05 $24.28 20
2019-04-17 $25.06 $25.06 $25.05 $25.05 $24.29 201
2019-04-16 $24.97 $24.97 $24.97 $24.97 $24.21 6
2019-04-15 $24.83 $24.91 $24.75 $24.91 $24.15 100,058
2019-04-12 $24.99 $24.99 $24.99 $24.99 $24.23 0
2019-04-11 $24.86 $24.86 $24.86 $24.86 $24.10 0
2019-04-10 $25.11 $25.11 $25.11 $25.11 $24.34 40
2019-04-09 $24.97 $24.97 $24.97 $24.97 $24.21 77
2019-04-08 $25.01 $25.01 $25.00 $25.00 $24.24 229
2019-04-05 $25.01 $25.01 $25.01 $25.01 $24.24 5
2019-04-04 $24.84 $24.85 $24.84 $24.85 $24.09 160
2019-04-03 $24.82 $24.82 $24.82 $24.82 $24.06 91
2019-04-02 $24.67 $24.67 $24.67 $24.67 $23.92 9
2019-04-01 $24.71 $24.74 $24.71 $24.74 $23.99 403
2019-03-29 $24.43 $24.43 $24.43 $24.43 $23.68 1
2019-03-28 $24.27 $24.27 $24.27 $24.27 $23.53 1
2019-03-27 $24.08 $24.13 $24.08 $24.13 $23.40 698
2019-03-26 $24.37 $24.37 $24.37 $24.37 $23.63 44
2019-03-25 $24.29 $24.29 $24.29 $24.29 $23.55 113
2019-03-22 $24.24 $24.24 $24.24 $24.24 $23.50 27
2019-03-21 $24.81 $24.81 $24.81 $24.81 $24.05 88
2019-03-20 $24.72 $24.84 $24.72 $24.82 $24.06 695
2019-03-19 $24.77 $24.77 $24.77 $24.77 $24.02 72
2019-03-18 $24.79 $24.79 $24.79 $24.79 $24.03 165
2019-03-15 $24.52 $24.55 $24.52 $24.55 $23.80 129
2019-03-14 $24.47 $24.51 $24.47 $24.51 $23.58 386
2019-03-13 $24.66 $24.66 $24.66 $24.66 $23.72 485
2019-03-12 $24.70 $24.71 $24.69 $24.70 $23.76 1,798
2019-03-11 $24.61 $24.61 $24.61 $24.61 $23.67 0
2019-03-08 $24.30 $24.30 $24.30 $24.30 $23.37 7
2019-03-07 $24.36 $24.36 $24.36 $24.36 $23.44 82
2019-03-06 $24.71 $24.71 $24.71 $24.71 $23.77 633
2019-03-05 $24.81 $24.81 $24.81 $24.81 $23.87 226
2019-03-04 $24.63 $24.63 $24.63 $24.63 $23.69 249
2019-03-01 $24.71 $24.71 $24.71 $24.71 $23.77 2
2019-02-28 $24.87 $24.87 $24.74 $24.74 $23.80 482
2019-02-27 $25.14 $25.14 $25.05 $25.05 $24.10 471
2019-02-26 $25.26 $25.26 $25.26 $25.26 $24.30 0
2019-02-25 $25.39 $25.44 $25.27 $25.27 $24.31 309
2019-02-22 $24.99 $25.06 $24.97 $25.06 $24.10 501
2019-02-21 $24.83 $24.83 $24.83 $24.83 $23.89 65
2019-02-20 $24.93 $24.93 $24.93 $24.93 $23.99 0
2019-02-19 $24.85 $24.85 $24.85 $24.85 $23.91 4
2019-02-15 $24.53 $24.62 $24.53 $24.58 $23.65 1,521
2019-02-14 $24.58 $24.58 $24.58 $24.58 $23.65 0
2019-02-13 $24.54 $24.54 $24.54 $24.54 $23.61 103
2019-02-12 $24.84 $24.84 $24.84 $24.84 $23.90 0
2019-02-11 $24.60 $24.60 $24.60 $24.60 $23.67 100
2019-02-08 $24.81 $24.81 $24.81 $24.81 $23.87 153
2019-02-07 $24.85 $24.85 $24.85 $24.85 $23.90 24
2019-02-06 $25.18 $25.18 $25.08 $25.08 $24.13 386
2019-02-05 $25.32 $25.40 $25.32 $25.36 $24.40 542
2019-02-04 $25.16 $25.16 $25.11 $25.11 $24.16 231
2019-02-01 $25.14 $25.20 $24.96 $25.12 $24.17 2,193
2019-01-31 $25.24 $25.24 $25.24 $25.24 $24.28 100
2019-01-30 $24.78 $25.02 $24.78 $25.01 $24.06 486
2019-01-29 $24.64 $24.64 $24.64 $24.64 $23.70 123
2019-01-28 $24.60 $24.60 $24.60 $24.60 $23.67 24
2019-01-25 $24.86 $24.86 $24.86 $24.86 $23.91 1,000
2019-01-24 $24.56 $24.60 $24.56 $24.59 $23.66 571
2019-01-23 $24.39 $24.39 $24.39 $24.39 $23.47 86
2019-01-22 $24.19 $24.19 $24.19 $24.19 $23.27 62
2019-01-18 $24.50 $24.50 $24.44 $24.44 $23.52 107
2019-01-17 $24.21 $24.30 $24.21 $24.30 $23.38 109
2019-01-16 $24.38 $24.38 $24.36 $24.36 $23.43 114
2019-01-15 $24.25 $24.25 $24.17 $24.21 $23.29 9,287
2019-01-14 $24.10 $24.10 $24.10 $24.10 $23.18 0
2019-01-11 $24.14 $24.14 $24.14 $24.14 $23.22 0
2019-01-10 $24.20 $24.20 $24.20 $24.20 $23.28 1
2019-01-09 $24.13 $24.13 $23.93 $23.93 $23.02 2,602
2019-01-08 $23.78 $23.78 $23.78 $23.78 $22.88 60
2019-01-07 $23.66 $23.66 $23.66 $23.66 $22.76 49
2019-01-04 $23.75 $23.75 $23.63 $23.67 $22.77 562
2019-01-03 $22.99 $22.99 $22.99 $22.99 $22.12 143
2019-01-02 $23.19 $23.19 $23.19 $23.19 $22.31 27
2018-12-31 $23.10 $23.17 $23.10 $23.17 $22.29 403
2018-12-28 $23.23 $23.29 $23.21 $23.26 $22.38 2,434
2018-12-27 $22.85 $23.01 $22.85 $22.97 $22.09 908
2018-12-26 $22.89 $23.24 $22.89 $23.24 $22.36 479
2018-12-24 $22.85 $22.85 $22.84 $22.84 $21.97 320
2018-12-21 $22.79 $22.89 $22.72 $22.89 $22.02 715
2018-12-20 $23.35 $23.36 $23.12 $23.20 $22.31 994
2018-12-19 $23.36 $23.39 $22.77 $22.88 $22.01 11,724
2018-12-18 $23.32 $23.39 $23.28 $23.28 $22.40 584
2018-12-17 $23.25 $23.25 $23.06 $23.06 $22.18 1,520
2018-12-14 $23.31 $23.33 $23.24 $23.24 $22.36 3,631
2018-12-13 $23.55 $23.55 $23.37 $23.50 $22.61 6,848
2018-12-12 $23.59 $23.70 $23.45 $23.45 $22.56 4,567
2018-12-11 $23.20 $23.22 $23.20 $23.22 $22.34 241
2018-12-10 $22.89 $23.02 $22.89 $23.02 $22.15 1,060
2018-12-07 $23.57 $23.57 $23.19 $23.19 $22.31 1,196
2018-12-06 $23.90 $23.90 $23.90 $23.90 $22.56 1,157
2018-12-04 $24.56 $24.56 $24.56 $24.56 $23.19 52
2018-12-03 $24.61 $24.61 $24.56 $24.56 $23.19 367
2018-11-30 $24.24 $24.24 $24.24 $24.24 $22.89 254
2018-11-29 $24.42 $24.49 $24.42 $24.47 $23.10 629
2018-11-28 $24.39 $24.58 $24.39 $24.57 $23.19 1,522
2018-11-27 $23.96 $23.96 $23.96 $23.96 $22.62 56
2018-11-26 $23.96 $23.96 $23.96 $23.96 $22.62 256
2018-11-23 $23.99 $23.99 $23.79 $23.79 $22.46 226
2018-11-21 $24.05 $24.05 $24.05 $24.05 $22.70 100
2018-11-20 $23.72 $23.72 $23.67 $23.67 $22.35 417
2018-11-19 $24.05 $24.05 $24.05 $24.05 $22.70 50
2018-11-16 $24.05 $24.05 $24.05 $24.05 $22.70 157
2018-11-15 $24.05 $24.05 $24.05 $24.05 $22.70 188
2018-11-14 $24.04 $24.04 $24.04 $24.04 $22.69 129
2018-11-13 $23.85 $23.85 $23.85 $23.85 $22.52 109
2018-11-12 $23.73 $23.73 $23.52 $23.52 $22.20 466
2018-11-09 $23.86 $23.89 $23.86 $23.89 $22.55 1,370
2018-11-08 $24.36 $24.36 $24.17 $24.17 $22.82 348
2018-11-07 $24.65 $24.65 $24.65 $24.65 $23.27 112
2018-11-06 $24.46 $24.46 $24.26 $24.26 $22.90 1,389
2018-11-05 $24.38 $24.38 $24.33 $24.33 $22.97 1,816
2018-11-02 $24.10 $24.17 $23.95 $24.09 $22.74 4,632
2018-11-01 $23.84 $23.84 $23.84 $23.84 $22.51 545
2018-10-31 $23.36 $23.36 $23.36 $23.36 $22.05 232
2018-10-30 $23.08 $23.08 $23.08 $23.08 $21.78 114
2018-10-29 $23.11 $23.11 $23.11 $23.11 $21.82 230
2018-10-26 $23.44 $23.44 $23.44 $23.44 $22.13 51
2018-10-25 $23.34 $23.47 $23.34 $23.44 $22.13 1,914
2018-10-24 $23.55 $23.55 $23.55 $23.55 $22.23 0
2018-10-23 $23.62 $23.62 $23.55 $23.55 $22.23 337
2018-10-22 $23.84 $23.84 $23.84 $23.84 $22.51 19
2018-10-19 $23.73 $23.84 $23.73 $23.84 $22.51 268
2018-10-18 $23.57 $23.57 $23.45 $23.46 $22.15 2,580
2018-10-17 $23.98 $23.98 $23.98 $23.98 $22.64 170
2018-10-16 $24.17 $24.22 $24.17 $24.22 $22.87 929
2018-10-15 $23.78 $23.80 $23.78 $23.80 $22.47 1,007
2018-10-12 $23.79 $23.79 $23.72 $23.72 $22.39 420
2018-10-11 $24.25 $24.25 $24.25 $24.25 $22.89 189
2018-10-10 $24.25 $24.25 $24.25 $24.25 $22.89 6
2018-10-09 $24.14 $24.25 $24.13 $24.25 $22.89 772
2018-10-08 $24.28 $24.28 $24.28 $24.28 $22.92 172
2018-10-05 $24.28 $24.28 $24.28 $24.28 $22.92 22
2018-10-04 $24.37 $24.37 $24.28 $24.28 $22.92 500
2018-10-03 $24.88 $24.88 $24.88 $24.88 $23.49 75
2018-10-02 $24.88 $24.88 $24.88 $24.88 $23.49 200
2018-10-01 $25.19 $25.19 $24.99 $25.05 $23.65 27,387
2018-09-28 $25.12 $25.21 $25.11 $25.21 $23.80 1,109
2018-09-27 $25.34 $25.40 $25.20 $25.34 $23.92 9,554
2018-09-26 $25.20 $25.28 $25.04 $25.04 $23.64 10,225
2018-09-25 $25.39 $25.43 $25.31 $25.31 $23.59 11,925
2018-09-24 $25.48 $25.48 $25.41 $25.43 $23.70 731
2018-09-21 $25.59 $25.59 $25.59 $25.59 $23.85 424
2018-09-20 $25.48 $25.54 $25.48 $25.53 $23.79 842
2018-09-19 $25.33 $25.33 $25.33 $25.33 $23.61 805
2018-09-18 $25.11 $25.11 $25.11 $25.11 $23.40 212
2018-09-17 $24.88 $24.91 $24.79 $24.82 $23.13 4,603
2018-09-14 $24.99 $24.99 $24.99 $24.99 $23.29 284
2018-09-13 $24.99 $24.99 $24.99 $24.99 $23.29 300
2018-09-12 $24.58 $24.58 $24.58 $24.58 $22.91 115
2018-09-11 $24.58 $24.58 $24.58 $24.58 $22.91 334
2018-09-10 $24.57 $24.57 $24.57 $24.57 $22.90 164
2018-09-07 $24.81 $24.81 $24.81 $24.81 $23.12 30
2018-09-06 $24.81 $24.81 $24.81 $24.81 $23.12 300
2018-09-05 $25.05 $25.05 $25.05 $25.05 $23.35 3
2018-09-04 $25.10 $25.10 $25.05 $25.05 $23.35 300
2018-08-31 $25.99 $25.99 $25.99 $25.99 $24.22 40
2018-08-30 $25.99 $25.99 $25.99 $25.99 $24.22 11
2018-08-29 $25.86 $25.99 $25.86 $25.99 $24.22 928
2018-08-28 $25.86 $25.86 $25.86 $25.86 $24.10 108
2018-08-27 $25.66 $25.66 $25.66 $25.66 $23.91 0
2018-08-24 $25.66 $25.66 $25.66 $25.66 $23.91 118
2018-08-23 $25.51 $25.56 $25.35 $25.35 $23.63 1,886
2018-08-22 $25.60 $25.62 $25.60 $25.62 $23.88 924
2018-08-21 $25.18 $25.18 $25.18 $25.18 $23.47 26
2018-08-20 $25.12 $25.18 $25.12 $25.18 $23.47 1,356
2018-08-17 $24.99 $24.99 $24.99 $24.99 $23.29 16
2018-08-16 $24.99 $24.99 $24.99 $24.99 $23.29 200
2018-08-15 $24.78 $24.78 $24.78 $24.78 $23.10 334
2018-08-14 $25.13 $25.13 $25.13 $25.13 $23.42 18
2018-08-13 $25.13 $25.13 $25.13 $25.13 $23.42 300
2018-08-10 $26.17 $26.17 $26.17 $26.17 $24.39 100
2018-08-09 $26.17 $26.17 $26.17 $26.17 $24.39 100
2018-08-08 $26.30 $26.31 $26.30 $26.31 $24.52 275
2018-08-07 $26.38 $26.38 $26.34 $26.34 $24.55 338
2018-08-06 $26.07 $26.07 $26.07 $26.07 $24.30 246
2018-08-03 $26.33 $26.33 $26.33 $26.33 $24.54 252
2018-08-02 $26.22 $26.22 $26.22 $26.22 $24.44 108
2018-08-01 $26.58 $26.58 $26.58 $26.58 $24.77 173
2018-07-31 $26.47 $26.47 $26.47 $26.47 $24.67 225
2018-07-30 $26.48 $26.48 $26.48 $26.48 $24.68 747
2018-07-27 $26.55 $26.55 $26.55 $26.55 $24.74 156
2018-07-26 $26.55 $26.55 $26.55 $26.55 $24.74 0
2018-07-25 $26.34 $26.55 $26.32 $26.55 $24.74 805
2018-07-24 $25.82 $25.82 $25.82 $25.82 $24.06 0
2018-07-23 $25.82 $25.82 $25.82 $25.82 $24.06 515
2018-07-20 $25.87 $25.87 $25.87 $25.87 $24.11 483
2018-07-19 $25.52 $25.65 $25.52 $25.56 $23.82 8,004
2018-07-18 $25.81 $25.81 $25.81 $25.81 $24.05 136
2018-07-17 $25.74 $25.80 $25.72 $25.80 $24.04 960
2018-07-16 $25.52 $25.56 $25.45 $25.45 $23.72 29,318
2018-07-13 $25.63 $25.77 $25.63 $25.77 $24.02 4,262
2018-07-12 $25.75 $25.75 $25.72 $25.72 $23.97 896
2018-07-11 $25.84 $25.84 $25.43 $25.45 $23.72 422
2018-07-10 $25.92 $25.92 $25.92 $25.92 $24.15 100
2018-07-09 $25.49 $25.49 $25.49 $25.49 $23.76 1
2018-07-06 $25.53 $25.53 $25.46 $25.49 $23.76 902
2018-07-05 $25.25 $25.52 $25.20 $25.31 $23.59 2,012
2018-07-03 $25.42 $25.42 $25.40 $25.40 $23.67 347
2018-07-02 $25.45 $25.45 $25.45 $25.45 $23.72 86
2018-06-29 $25.47 $25.47 $25.45 $25.45 $23.72 868
2018-06-28 $24.97 $24.97 $24.97 $24.97 $23.27 512
2018-06-27 $25.24 $25.24 $25.02 $25.02 $23.31 1,430
2018-06-26 $25.79 $25.79 $25.79 $25.79 $23.78 150
2018-06-25 $25.87 $25.87 $25.87 $25.87 $23.85 174
2018-06-22 $25.87 $25.87 $25.87 $25.87 $23.85 80
2018-06-21 $25.94 $25.94 $25.87 $25.87 $23.85 333
2018-06-20 $26.17 $26.17 $26.17 $26.17 $24.13 15
2018-06-19 $26.04 $26.17 $26.04 $26.17 $24.13 412
2018-06-18 $26.30 $26.33 $26.29 $26.29 $24.24 952
2018-06-15 $26.60 $26.60 $26.60 $26.60 $24.52 8,592
2018-06-14 $26.99 $26.99 $26.74 $26.74 $24.65 87,202
2018-06-13 $26.97 $27.14 $26.97 $27.02 $24.91 1,850
2018-06-12 $27.28 $27.28 $27.16 $27.23 $25.10 5,486
2018-06-11 $27.29 $27.29 $27.29 $27.29 $25.16 600
2018-06-08 $27.25 $27.42 $27.25 $27.42 $25.28 1,227
2018-06-07 $27.48 $27.48 $27.34 $27.34 $25.21 402
2018-06-06 $27.53 $27.66 $27.53 $27.66 $25.50 1,222
2018-06-05 $27.35 $27.35 $27.35 $27.35 $25.22 727
2018-06-04 $27.55 $27.60 $27.55 $27.60 $25.44 1,188
2018-06-01 $27.28 $27.35 $27.28 $27.33 $25.20 777
2018-05-31 $27.19 $27.19 $27.19 $27.19 $25.07 412
2018-05-30 $27.03 $27.22 $27.03 $27.22 $25.09 705
2018-05-29 $26.85 $26.96 $26.83 $26.96 $24.85 1,375
2018-05-25 $27.47 $27.47 $27.47 $27.47 $25.32 667
2018-05-24 $27.44 $27.44 $27.44 $27.44 $25.30 604
2018-05-23 $27.37 $27.61 $27.37 $27.61 $25.45 1,501
2018-05-22 $27.66 $27.71 $27.65 $27.71 $25.55 1,780
2018-05-21 $27.59 $27.59 $27.59 $27.59 $25.44 601
2018-05-18 $27.56 $27.56 $27.56 $27.56 $25.41 338
2018-05-17 $27.56 $27.56 $26.30 $27.52 $25.37 4,627
2018-05-16 $27.96 $28.08 $27.96 $28.08 $25.88 781
2018-05-15 $28.23 $28.23 $28.23 $28.23 $26.03 10,026
2018-05-14 $28.25 $28.25 $28.23 $28.23 $26.03 764
2018-05-11 $28.38 $28.38 $28.32 $28.32 $26.10 840
2018-05-10 $28.32 $28.35 $28.29 $28.35 $26.14 649
2018-05-09 $27.90 $27.90 $27.90 $27.90 $25.72 120
2018-05-08 $27.85 $27.90 $27.78 $27.90 $25.72 6,308
2018-05-07 $27.93 $27.99 $27.89 $27.89 $25.71 1,909
2018-05-04 $28.03 $28.47 $28.01 $28.47 $26.25 9,317
2018-05-03 $27.77 $27.77 $27.77 $27.77 $25.60 851
2018-05-02 $28.23 $28.25 $28.08 $28.08 $25.89 1,115
2018-05-01 $28.20 $28.20 $28.20 $28.20 $26.00 377
2018-04-30 $28.64 $28.69 $28.51 $28.53 $26.30 1,721
2018-04-27 $28.63 $28.63 $28.63 $28.63 $26.40 881
2018-04-26 $28.51 $28.52 $28.49 $28.49 $26.26 865
2018-04-25 $28.29 $28.34 $28.29 $28.34 $26.13 1,504
2018-04-24 $28.55 $28.55 $28.39 $28.39 $26.17 946
2018-04-23 $28.84 $28.84 $28.84 $28.84 $26.59 84
2018-04-20 $28.81 $28.84 $28.81 $28.84 $26.59 261
2018-04-19 $29.17 $29.17 $29.01 $29.05 $26.78 1,342
2018-04-18 $29.06 $29.19 $29.06 $29.18 $26.90 1,396
2018-04-17 $28.96 $28.96 $28.96 $28.96 $26.70 387
2018-04-16 $28.88 $28.93 $28.85 $28.93 $26.67 1,589
2018-04-13 $28.87 $28.99 $28.87 $28.99 $26.73 767
2018-04-12 $29.23 $29.24 $29.20 $29.20 $26.92 1,938
2018-04-11 $29.13 $29.14 $29.13 $29.13 $26.85 1,210
2018-04-10 $29.25 $29.25 $29.25 $29.25 $26.96 1
2018-04-09 $29.25 $29.25 $29.25 $29.25 $26.96 20
2018-04-06 $29.25 $29.25 $29.25 $29.25 $26.96 138
2018-04-05 $29.20 $29.25 $29.19 $29.25 $26.96 1,006
2018-04-04 $29.07 $29.07 $29.07 $29.07 $26.80 380
2018-04-03 $28.61 $28.61 $28.61 $28.61 $26.37 23
2018-04-02 $28.61 $28.61 $28.61 $28.61 $26.37 460
2018-03-29 $28.75 $28.75 $28.75 $28.75 $26.50 60
2018-03-28 $28.74 $28.81 $28.48 $28.75 $26.50 2,819
2018-03-27 $28.82 $28.82 $28.82 $28.82 $26.57 112
2018-03-26 $29.12 $29.27 $29.03 $29.27 $26.98 2,857
2018-03-23 $29.05 $29.11 $28.60 $28.60 $26.37 1,211
2018-03-22 $29.03 $29.03 $29.03 $29.03 $26.76 100
2018-03-21 $29.62 $29.62 $29.62 $29.62 $27.31 531
2018-03-20 $29.45 $29.45 $29.45 $29.45 $27.08 229
2018-03-19 $29.21 $29.44 $29.21 $29.28 $26.93 1,229
2018-03-16 $29.59 $29.59 $29.51 $29.57 $27.19 803
2018-03-15 $29.81 $29.81 $29.81 $29.81 $27.41 80
2018-03-14 $29.81 $29.81 $29.81 $29.81 $27.41 1
2018-03-13 $29.90 $29.92 $29.81 $29.81 $27.41 1,094
2018-03-12 $29.75 $29.83 $29.75 $29.83 $27.43 1,375
2018-03-09 $29.39 $29.39 $29.39 $29.39 $27.03 24
2018-03-08 $29.39 $29.39 $29.39 $29.39 $27.03 600
2018-03-07 $29.35 $29.35 $29.30 $29.30 $26.95 701
2018-03-06 $29.53 $29.62 $29.52 $29.62 $27.24 2,913
2018-03-05 $28.96 $29.09 $28.96 $29.09 $26.75 266
2018-03-02 $29.25 $29.42 $29.25 $29.38 $27.01 2,161
2018-03-01 $29.38 $29.38 $29.38 $29.38 $27.02 96
2018-02-28 $29.63 $29.63 $29.38 $29.38 $27.02 1,273
2018-02-27 $30.20 $30.20 $29.70 $29.70 $27.31 626
2018-02-26 $30.15 $30.30 $30.13 $30.30 $27.86 1,792
2018-02-23 $29.90 $30.00 $29.90 $30.00 $27.59 549
2018-02-22 $29.71 $29.71 $29.71 $29.71 $27.32 1,078
2018-02-21 $29.70 $29.70 $29.70 $29.70 $27.31 205
2018-02-20 $29.70 $29.70 $29.70 $29.70 $27.31 1,600
2018-02-16 $29.72 $29.75 $29.72 $29.75 $27.36 579
2018-02-15 $29.69 $29.74 $29.57 $29.74 $27.35 2,388
2018-02-14 $29.17 $29.33 $29.09 $29.33 $26.97 2,636
2018-02-13 $29.01 $29.01 $29.01 $29.01 $26.68 442
2018-02-12 $28.94 $28.94 $28.74 $28.77 $26.46 471
2018-02-09 $28.08 $28.08 $28.07 $28.07 $25.82 415
2018-02-08 $28.63 $28.63 $28.56 $28.56 $26.26 540
2018-02-07 $30.40 $30.50 $30.00 $30.01 $27.60 2,568
2018-02-06 $29.73 $30.81 $29.70 $30.81 $28.33 758
2018-02-05 $30.15 $30.15 $30.15 $30.15 $27.73 35
2018-02-02 $30.15 $30.15 $30.15 $30.15 $27.73 260
2018-02-01 $30.61 $30.61 $30.61 $30.61 $28.15 280
2018-01-31 $30.70 $30.70 $30.66 $30.66 $28.20 994
2018-01-30 $30.83 $30.83 $30.83 $30.83 $28.35 59
2018-01-29 $30.85 $30.87 $30.83 $30.83 $28.35 11,121
2018-01-26 $30.95 $30.95 $30.95 $30.95 $28.46 3
2018-01-25 $30.95 $30.95 $30.95 $30.95 $28.46 600
2018-01-24 $30.91 $30.91 $30.91 $30.91 $28.43 508
2018-01-23 $30.63 $30.63 $30.63 $30.63 $28.17 459
2018-01-22 $30.54 $30.56 $30.54 $30.56 $28.10 931
2018-01-19 $30.33 $30.33 $30.33 $30.33 $27.89 1,288
2018-01-18 $30.07 $30.14 $30.07 $30.14 $27.72 305
2018-01-17 $29.88 $29.88 $29.88 $29.88 $27.48 183
2018-01-16 $29.88 $29.88 $29.88 $29.88 $27.48 100
2018-01-12 $29.95 $29.95 $29.95 $29.95 $27.54 491
2018-01-11 $29.59 $29.59 $29.59 $29.59 $27.21 0
2018-01-10 $29.59 $29.59 $29.59 $29.59 $27.21 300
2018-01-09 $29.83 $29.83 $29.71 $29.71 $27.32 390
2018-01-08 $29.91 $29.91 $29.78 $29.78 $27.39 627
2018-01-05 $29.77 $29.79 $29.75 $29.75 $27.36 443
2018-01-04 $29.69 $29.71 $29.55 $29.55 $27.18 424
2018-01-03 $29.53 $29.53 $29.41 $29.41 $27.05 319
2018-01-02 $29.40 $29.45 $29.26 $29.26 $26.91 548
2017-12-29 $28.84 $28.84 $28.84 $28.84 $26.52 311
2017-12-28 $28.89 $28.89 $28.70 $28.70 $26.39 571
2017-12-27 $28.73 $28.73 $28.55 $28.55 $26.26 362
2017-12-26 $28.54 $28.54 $28.45 $28.45 $26.16 434
2017-12-22 $28.48 $28.48 $28.40 $28.40 $26.12 5,491
2017-12-21 $28.21 $28.21 $28.21 $28.21 $25.94 156
2017-12-20 $28.34 $28.34 $28.08 $28.08 $25.82 818
2017-12-19 $28.06 $28.10 $27.99 $27.99 $25.74 1,748
2017-12-18 $28.25 $28.42 $28.25 $28.42 $25.93 665
2017-12-15 $27.85 $27.85 $27.85 $27.85 $25.41 245
2017-12-14 $27.93 $27.93 $27.83 $27.83 $25.40 915
2017-12-13 $27.82 $27.82 $27.73 $27.73 $25.30 216
2017-12-12 $27.53 $27.58 $27.46 $27.46 $25.06 1,684
2017-12-11 $27.76 $27.76 $27.73 $27.73 $25.30 303
2017-12-08 $27.49 $27.49 $27.49 $27.49 $25.09 201
2017-12-07 $28.17 $28.17 $28.06 $28.06 $24.91 712
2017-12-06 $28.26 $28.28 $28.16 $28.16 $25.00 636
2017-12-05 $28.64 $28.64 $28.44 $28.44 $25.25 300
2017-12-04 $28.53 $28.53 $28.36 $28.36 $25.18 408
2017-12-01 $28.24 $28.24 $28.24 $28.24 $25.07 5,301
2017-11-30 $28.71 $28.71 $28.47 $28.47 $25.27 307
2017-11-29 $28.65 $28.65 $28.51 $28.51 $25.31 659
2017-11-28 $28.48 $28.89 $28.48 $28.70 $25.48 6,083
2017-11-27 $28.45 $28.45 $28.36 $28.39 $25.20 690
2017-11-24 $28.53 $28.53 $28.53 $28.53 $25.33 14
2017-11-22 $28.51 $28.53 $28.51 $28.53 $25.33 1,949
2017-11-21 $28.35 $28.47 $28.35 $28.47 $25.27 6,518
2017-11-20 $28.12 $28.12 $27.98 $28.05 $24.90 1,058
2017-11-17 $28.07 $28.07 $28.07 $28.07 $24.92 1,996
2017-11-16 $27.98 $27.98 $27.98 $27.98 $24.83 164
2017-11-15 $27.75 $27.75 $27.75 $27.75 $24.63 453
2017-11-14 $28.02 $28.02 $28.00 $28.00 $24.86 578
2017-11-13 $28.23 $28.23 $28.23 $28.23 $25.06 161
2017-11-10 $28.25 $28.25 $28.23 $28.23 $25.06 1,573
2017-11-09 $28.33 $28.33 $28.33 $28.33 $25.15 541
2017-11-08 $28.55 $28.55 $28.55 $28.55 $25.35 106
2017-11-07 $28.55 $28.55 $28.55 $28.55 $25.35 311
2017-11-06 $28.50 $28.55 $28.50 $28.55 $25.35 605
2017-11-03 $28.38 $28.39 $28.34 $28.39 $25.20 2,194
2017-11-02 $28.46 $28.50 $28.46 $28.50 $25.30 446
2017-11-01 $28.50 $28.51 $28.50 $28.50 $25.30 1,104
2017-10-31 $28.34 $28.41 $28.34 $28.41 $25.22 574
2017-10-30 $28.33 $28.35 $28.27 $28.30 $25.12 43,100
2017-10-27 $28.37 $28.37 $28.35 $28.35 $25.17 318
2017-10-26 $28.25 $28.25 $28.25 $28.25 $25.08 5
2017-10-25 $28.25 $28.25 $28.25 $28.25 $25.08 100
2017-10-24 $28.44 $28.49 $28.38 $28.38 $25.19 1,956
2017-10-23 $28.48 $28.48 $28.34 $28.34 $25.16 1,088
2017-10-20 $28.58 $28.58 $28.49 $28.52 $25.32 1,300
2017-10-19 $28.46 $28.53 $28.46 $28.52 $25.32 303
2017-10-18 $28.80 $28.80 $28.76 $28.76 $25.53 422
2017-10-17 $28.73 $28.74 $28.71 $28.73 $25.50 1,613
2017-10-16 $28.97 $28.97 $28.87 $28.87 $25.63 201
2017-10-13 $28.61 $28.61 $28.61 $28.61 $25.40 0
2017-10-12 $28.73 $28.73 $28.61 $28.61 $25.40 868
2017-10-11 $28.73 $28.73 $28.62 $28.66 $25.44 1,823
2017-10-10 $28.65 $28.65 $28.53 $28.53 $25.33 401
2017-10-09 $28.31 $28.41 $28.31 $28.41 $25.22 896
2017-10-06 $28.31 $28.43 $28.31 $28.43 $25.24 679
2017-10-05 $28.53 $28.53 $28.53 $28.53 $25.33 828
2017-10-04 $28.39 $28.46 $28.32 $28.44 $25.25 5,315
2017-10-03 $28.24 $28.30 $28.24 $28.30 $25.13 1,630
2017-10-02 $28.00 $28.22 $27.91 $27.91 $24.78 107,217
2017-09-29 $27.96 $28.00 $27.88 $28.00 $24.86 63,923
2017-09-28 $27.82 $27.82 $27.79 $27.82 $24.70 980
2017-09-27 $27.88 $27.90 $27.82 $27.84 $24.71 14,555
2017-09-26 $28.16 $28.16 $28.16 $28.16 $25.00 147
2017-09-25 $28.20 $28.20 $28.11 $28.11 $24.95 409
2017-09-22 $28.56 $28.57 $28.52 $28.54 $25.34 35,462
2017-09-21 $28.84 $28.84 $28.73 $28.73 $25.50 2,492
2017-09-20 $29.37 $29.46 $28.96 $29.26 $25.58 206,802
2017-09-19 $29.34 $29.44 $29.34 $29.41 $25.71 811
2017-09-18 $29.49 $29.49 $29.49 $29.49 $25.78 184
2017-09-15 $29.36 $29.36 $29.36 $29.36 $25.66 0
2017-09-14 $29.36 $29.36 $29.36 $29.36 $25.66 83
2017-09-13 $29.36 $29.36 $29.36 $29.36 $25.66 5
2017-09-12 $29.36 $29.36 $29.36 $29.36 $25.66 1
2017-09-11 $29.36 $29.36 $29.36 $29.36 $25.66 0
2017-09-08 $29.36 $29.36 $29.36 $29.36 $25.66 103
2017-09-07 $29.38 $29.38 $29.38 $29.38 $25.68 5
2017-09-06 $29.38 $29.38 $29.38 $29.38 $25.68 510
2017-09-05 $29.36 $29.36 $29.36 $29.36 $25.67 3
2017-09-01 $29.36 $29.36 $29.36 $29.36 $25.67 1,050
2017-08-31 $29.05 $29.05 $29.05 $29.05 $25.39 0
2017-08-30 $29.05 $29.05 $29.05 $29.05 $25.39 23
2017-08-29 $29.05 $29.05 $29.05 $29.05 $25.39 251
2017-08-28 $28.71 $28.71 $28.71 $28.71 $25.10 0
2017-08-25 $28.71 $28.71 $28.71 $28.71 $25.10 4
2017-08-24 $28.71 $28.71 $28.71 $28.71 $25.10 10
2017-08-23 $28.71 $28.71 $28.71 $28.71 $25.10 202
2017-08-22 $28.24 $28.24 $28.24 $28.24 $24.69 7
2017-08-21 $28.24 $28.24 $28.24 $28.24 $24.69 74
2017-08-18 $28.24 $28.24 $28.24 $28.24 $24.69 0
2017-08-17 $28.24 $28.24 $28.24 $28.24 $24.69 199
2017-08-16 $28.54 $28.54 $28.54 $28.54 $24.95 58
2017-08-15 $28.54 $28.54 $28.54 $28.54 $24.95 2
2017-08-14 $28.54 $28.54 $28.54 $28.54 $24.95 10
2017-08-11 $28.54 $28.54 $28.54 $28.54 $24.95 18
2017-08-10 $28.54 $28.54 $28.54 $28.54 $24.95 0
2017-08-09 $28.54 $28.54 $28.54 $28.54 $24.95 196
2017-08-08 $28.67 $28.67 $28.67 $28.67 $25.06 2
2017-08-07 $28.67 $28.67 $28.67 $28.67 $25.06 0
2017-08-04 $28.67 $28.67 $28.67 $28.67 $25.06 22
2017-08-03 $28.67 $28.67 $28.67 $28.67 $25.06 0
2017-08-02 $28.67 $28.67 $28.67 $28.67 $25.06 105
2017-08-01 $28.46 $28.46 $28.44 $28.44 $24.86 417
2017-07-31 $28.53 $28.53 $28.53 $28.53 $24.94 80
2017-07-28 $28.54 $28.54 $28.53 $28.53 $24.94 400
2017-07-27 $28.54 $28.54 $28.54 $28.54 $24.95 95
2017-07-26 $28.61 $28.61 $28.53 $28.54 $24.95 972
2017-07-25 $28.52 $28.52 $28.52 $28.52 $24.93 0
2017-07-24 $28.61 $28.61 $28.52 $28.52 $24.93 1,300
2017-07-21 $28.55 $28.57 $28.55 $28.57 $24.98 240
2017-07-20 $28.62 $28.62 $28.62 $28.62 $25.02 2
2017-07-19 $28.64 $28.66 $28.62 $28.62 $25.02 588
2017-07-18 $28.38 $28.38 $28.38 $28.38 $24.81 50
2017-07-17 $28.47 $28.47 $28.38 $28.38 $24.81 531
2017-07-14 $28.48 $28.48 $28.42 $28.42 $24.84 270
2017-07-13 $28.10 $28.10 $28.10 $28.10 $24.56 100
2017-07-12 $27.48 $27.48 $27.48 $27.48 $24.02 1
2017-07-11 $27.48 $27.48 $27.48 $27.48 $24.02 436
2017-07-10 $27.38 $27.38 $27.36 $27.36 $23.92 997
2017-07-07 $27.26 $27.26 $27.26 $27.26 $23.83 6
2017-07-06 $27.26 $27.26 $27.26 $27.26 $23.83 157
2017-07-05 $27.33 $27.33 $27.33 $27.33 $23.89 231
2017-07-03 $27.00 $27.00 $27.00 $27.00 $23.60 0
2017-06-30 $27.00 $27.00 $27.00 $27.00 $23.60 30
2017-06-29 $27.00 $27.00 $27.00 $27.00 $23.60 7
2017-06-28 $27.00 $27.00 $27.00 $27.00 $23.60 8
2017-06-27 $27.00 $27.00 $27.00 $27.00 $23.60 0
2017-06-26 $27.00 $27.00 $27.00 $27.00 $23.60 44
2017-06-23 $27.00 $27.00 $27.00 $27.00 $23.60 0
2017-06-22 $27.00 $27.00 $27.00 $27.00 $23.60 40
2017-06-21 $26.98 $27.00 $26.98 $27.00 $23.60 1,072
2017-06-20 $27.42 $27.42 $27.42 $27.42 $23.79 0
2017-06-19 $27.43 $27.43 $27.42 $27.42 $23.79 254
2017-06-16 $27.12 $27.12 $27.12 $27.12 $23.53 12
2017-06-15 $27.24 $27.30 $27.11 $27.12 $23.53 1,963
2017-06-14 $27.56 $27.56 $27.56 $27.56 $23.91 100
2017-06-13 $27.58 $27.58 $27.58 $27.58 $23.93 130
2017-06-12 $27.50 $27.50 $27.50 $27.50 $23.86 105
2017-06-09 $27.59 $27.59 $27.59 $27.59 $23.94 0
2017-06-08 $27.59 $27.59 $27.59 $27.59 $23.94 43
2017-06-07 $27.59 $27.59 $27.59 $27.59 $23.94 100
2017-06-06 $27.65 $27.65 $27.65 $27.65 $23.99 125
2017-06-05 $27.71 $27.71 $27.71 $27.71 $24.04 132
2017-06-02 $27.66 $27.66 $27.66 $27.66 $24.00 109
2017-06-01 $27.60 $27.69 $27.60 $27.60 $23.94 1,073
2017-05-31 $27.38 $27.38 $27.38 $27.38 $23.75 100
2017-05-30 $27.63 $27.63 $27.63 $27.63 $23.97 40
2017-05-26 $27.63 $27.63 $27.63 $27.63 $23.97 0
2017-05-25 $27.64 $27.65 $27.63 $27.63 $23.97 480
2017-05-24 $27.61 $27.61 $27.61 $27.61 $23.95 700
2017-05-23 $27.29 $27.29 $27.29 $27.29 $23.68 5
2017-05-22 $27.29 $27.29 $27.29 $27.29 $23.68 180
2017-05-19 $27.13 $27.40 $27.13 $27.40 $23.77 677
2017-05-18 $26.67 $26.67 $26.67 $26.67 $23.14 200
2017-05-17 $27.77 $27.77 $27.43 $27.43 $23.80 2,925
2017-05-16 $27.80 $27.81 $27.77 $27.77 $24.09 380
2017-05-15 $27.36 $27.36 $27.36 $27.36 $23.74 70
2017-05-12 $27.36 $27.36 $27.36 $27.36 $23.74 0
2017-05-11 $27.36 $27.36 $27.36 $27.36 $23.74 100
2017-05-10 $27.10 $27.10 $27.10 $27.10 $23.51 24
2017-05-09 $27.10 $27.10 $27.10 $27.10 $23.51 55
2017-05-08 $27.10 $27.10 $27.10 $27.10 $23.51 732
2017-05-05 $27.21 $27.30 $27.19 $27.30 $23.68 626
2017-05-04 $27.45 $27.45 $27.45 $27.45 $23.82 59
2017-05-03 $27.45 $27.45 $27.45 $27.45 $23.82 20
2017-05-02 $27.45 $27.45 $27.45 $27.45 $23.82 24
2017-05-01 $27.46 $27.46 $27.45 $27.45 $23.82 254
2017-04-28 $27.25 $27.25 $27.25 $27.25 $23.64 140
2017-04-27 $27.25 $27.25 $27.25 $27.25 $23.64 155
2017-04-26 $27.42 $27.42 $27.42 $27.42 $23.79 91
2017-04-25 $27.42 $27.42 $27.42 $27.42 $23.79 100
2017-04-24 $27.19 $27.19 $27.19 $27.19 $23.59 164
2017-04-21 $26.84 $26.89 $26.84 $26.89 $23.33 1,105
2017-04-20 $26.92 $26.92 $26.92 $26.92 $23.35 316
2017-04-19 $27.00 $27.00 $27.00 $27.00 $23.42 0
2017-04-18 $26.97 $27.00 $26.97 $27.00 $23.42 234
2017-04-17 $27.00 $27.00 $27.00 $27.00 $23.42 0
2017-04-13 $27.00 $27.00 $27.00 $27.00 $23.42 16
2017-04-12 $27.00 $27.00 $27.00 $27.00 $23.42 210
2017-04-11 $26.85 $26.85 $26.85 $26.85 $23.29 0
2017-04-10 $26.84 $26.85 $26.83 $26.85 $23.29 734
2017-04-07 $26.93 $26.93 $26.93 $26.93 $23.36 129
2017-04-06 $27.02 $27.08 $27.02 $27.08 $23.49 500
2017-04-05 $27.18 $27.19 $27.18 $27.18 $23.58 1,444
2017-04-04 $27.11 $27.21 $27.11 $27.20 $23.60 3,039
2017-04-03 $27.09 $27.14 $27.09 $27.10 $23.51 995
2017-03-31 $26.99 $27.05 $26.99 $27.05 $23.47 1,160
2017-03-30 $27.33 $27.33 $27.25 $27.25 $23.64 904
2017-03-29 $27.40 $27.40 $27.40 $27.40 $23.77 70
2017-03-28 $27.42 $27.42 $27.40 $27.40 $23.77 1,399
2017-03-27 $27.36 $27.46 $27.36 $27.46 $23.82 9,751
2017-03-24 $27.48 $27.60 $27.45 $27.54 $23.89 402
2017-03-23 $27.43 $27.54 $27.43 $27.50 $23.86 2,758
2017-03-22 $27.47 $27.52 $27.47 $27.51 $23.87 7,431
2017-03-21 $27.73 $27.73 $27.39 $27.39 $23.76 1,429
2017-03-20 $27.62 $27.62 $27.62 $27.62 $23.96 110
2017-03-17 $27.36 $27.36 $27.36 $27.36 $23.73 1
2017-03-16 $27.36 $27.36 $27.36 $27.36 $23.73 129
2017-03-15 $26.59 $27.12 $26.59 $27.12 $23.53 1,639
2017-03-14 $26.56 $26.56 $26.55 $26.55 $23.03 698
2017-03-13 $26.47 $26.52 $26.46 $26.52 $23.01 1,550
2017-03-10 $26.31 $26.31 $26.31 $26.31 $22.83 115
2017-03-09 $26.45 $26.45 $26.45 $26.45 $22.95 329
2017-03-08 $26.61 $26.62 $26.38 $26.45 $22.95 21,429
2017-03-07 $26.66 $26.66 $26.66 $26.66 $23.13 1,800
2017-03-06 $26.61 $26.67 $26.54 $26.67 $23.13 256,402
2017-03-03 $26.72 $26.72 $26.72 $26.72 $23.18 0
2017-03-02 $26.72 $26.72 $26.72 $26.72 $23.18 0
2017-03-01 $26.72 $26.72 $26.72 $26.72 $23.18 55
2017-02-28 $26.72 $26.72 $26.72 $26.72 $23.18 0
2017-02-27 $26.72 $26.72 $26.72 $26.72 $23.18 3,058
2017-02-24 $26.83 $26.83 $26.83 $26.83 $23.28 125
2017-02-23 $26.92 $26.92 $26.92 $26.92 $23.35 110
2017-02-22 $26.92 $26.92 $26.90 $26.92 $23.35 2,179
2017-02-21 $26.77 $26.82 $26.76 $26.80 $23.25 2,638
2017-02-17 $26.67 $26.70 $26.67 $26.70 $23.16 539
2017-02-16 $26.79 $26.79 $26.79 $26.79 $23.24 50
2017-02-15 $26.79 $26.79 $26.79 $26.79 $23.24 20
2017-02-14 $26.66 $26.79 $26.66 $26.79 $23.24 417
2017-02-13 $26.64 $26.71 $26.64 $26.71 $23.17 1,766
2017-02-10 $26.46 $26.51 $26.46 $26.49 $22.98 2,224
2017-02-09 $26.31 $26.33 $26.29 $26.30 $22.82 1,077
2017-02-08 $26.14 $26.14 $26.11 $26.11 $22.66 1,238
2017-02-07 $26.01 $26.01 $25.99 $25.99 $22.55 646
2017-02-06 $26.09 $26.09 $26.06 $26.08 $22.63 750
2017-02-03 $26.22 $26.24 $26.22 $26.24 $22.76 1,050
2017-02-02 $25.96 $25.98 $25.96 $25.98 $22.54 1,976
2017-02-01 $25.83 $25.83 $25.83 $25.83 $22.41 424
2017-01-31 $25.75 $25.75 $25.73 $25.73 $22.33 348
2017-01-30 $25.71 $25.74 $25.71 $25.74 $22.33 322
2017-01-27 $25.92 $25.95 $25.91 $25.95 $22.51 8,900
2017-01-26 $26.00 $26.04 $25.98 $26.04 $22.59 327
2017-01-25 $25.92 $25.93 $25.92 $25.93 $22.50 87,843
2017-01-24 $25.83 $25.87 $25.83 $25.87 $22.44 553
2017-01-23 $25.58 $25.58 $25.55 $25.55 $22.17 509
2017-01-20 $25.30 $25.31 $25.30 $25.31 $21.96 240
2017-01-19 $25.36 $25.36 $25.28 $25.28 $21.93 690
2017-01-18 $25.49 $25.53 $25.36 $25.39 $22.03 3,949
2017-01-17 $25.51 $25.79 $25.47 $25.79 $22.38 4,159
2017-01-13 $25.46 $25.46 $25.46 $25.46 $22.09 309
2017-01-12 $25.39 $25.48 $25.36 $25.46 $22.09 1,866
2017-01-11 $25.01 $25.17 $25.01 $25.11 $21.78 537
2017-01-10 $25.10 $25.42 $25.10 $25.12 $21.79 15,598
2017-01-09 $25.14 $25.14 $25.14 $25.14 $21.81 121
2017-01-06 $25.14 $25.14 $25.14 $25.14 $21.81 30
2017-01-05 $25.14 $25.14 $25.14 $25.14 $21.81 225,701
2017-01-04 $25.00 $25.00 $25.00 $25.00 $21.69 216
2017-01-03 $24.81 $24.81 $24.81 $24.81 $21.52 100
2016-12-30 $24.68 $24.68 $24.68 $24.68 $21.41 11
2016-12-29 $24.68 $24.68 $24.68 $24.68 $21.41 103
2016-12-28 $24.24 $24.24 $24.24 $24.24 $21.03 553
2016-12-27 $23.97 $23.97 $23.97 $23.97 $20.80 4
2016-12-23 $24.07 $24.07 $23.97 $23.97 $20.80 460
2016-12-22 $24.10 $24.10 $24.10 $24.10 $20.91 100
2016-12-21 $24.29 $24.29 $24.28 $24.28 $21.07 222
2016-12-20 $24.35 $24.35 $24.35 $24.35 $21.04 53
2016-12-19 $24.35 $24.35 $24.35 $24.35 $21.04 155
2016-12-16 $24.51 $24.51 $24.51 $24.51 $21.17 344
2016-12-15 $24.55 $24.55 $24.55 $24.55 $21.21 100
2016-12-14 $24.85 $24.85 $24.85 $24.85 $21.47 0
2016-12-13 $24.85 $24.85 $24.85 $24.85 $21.47 0
2016-12-12 $24.85 $24.85 $24.85 $24.85 $21.47 345
2016-12-09 $26.32 $26.32 $26.32 $26.32 $22.74 0
2016-12-08 $25.09 $26.59 $25.09 $26.32 $22.59 4,400
2016-12-07 $25.00 $25.00 $25.00 $25.00 $21.45 100
2016-12-06 $24.56 $24.56 $24.56 $24.56 $21.08 0
2016-12-05 $24.56 $24.56 $24.56 $24.56 $21.08 0
2016-12-02 $24.56 $24.56 $24.56 $24.56 $21.08 0
2016-12-01 $24.56 $24.56 $24.56 $24.56 $21.08 0
2016-11-30 $24.57 $24.57 $24.56 $24.56 $21.08 262
2016-11-29 $24.35 $24.35 $24.35 $24.35 $20.90 0
2016-11-28 $24.35 $24.35 $24.35 $24.35 $20.90 38
2016-11-25 $24.35 $24.35 $24.35 $24.35 $20.90 125
2016-11-23 $24.34 $24.35 $24.34 $24.35 $20.90 658
2016-11-22 $24.59 $24.59 $24.45 $24.45 $20.98 375
2016-11-21 $24.29 $24.29 $24.29 $24.29 $20.85 0
2016-11-18 $24.29 $24.29 $24.29 $24.29 $20.85 0
2016-11-17 $24.29 $24.29 $24.29 $24.29 $20.85 205
2016-11-16 $24.20 $24.20 $24.19 $24.19 $20.76 400
2016-11-15 $25.73 $25.73 $25.73 $25.73 $22.08 30
2016-11-14 $25.73 $25.73 $25.73 $25.73 $22.08 0
2016-11-11 $25.73 $25.73 $25.73 $25.73 $22.08 0
2016-11-10 $25.73 $25.73 $25.73 $25.73 $22.08 30
2016-11-09 $25.79 $25.83 $25.73 $25.73 $22.08 475
2016-11-08 $25.70 $25.70 $25.70 $25.70 $22.06 0
2016-11-07 $25.70 $25.70 $25.70 $25.70 $22.06 30
2016-11-04 $25.70 $25.70 $25.70 $25.70 $22.06 0
2016-11-03 $25.70 $25.70 $25.70 $25.70 $22.06 190
2016-11-02 $25.66 $25.66 $25.66 $25.66 $22.02 0
2016-11-01 $25.66 $25.66 $25.66 $25.66 $22.02 300
2016-10-31 $25.83 $25.83 $25.83 $25.83 $22.17 30
2016-10-28 $25.92 $25.97 $25.83 $25.83 $22.17 465
2016-10-27 $25.98 $25.98 $25.97 $25.97 $22.29 535
2016-10-26 $26.10 $26.16 $26.10 $26.11 $22.41 337
2016-10-25 $26.11 $26.11 $26.11 $26.11 $22.41 70
2016-10-24 $26.11 $26.11 $26.11 $26.11 $22.41 0
2016-10-21 $26.11 $26.11 $26.11 $26.11 $22.41 0
2016-10-20 $26.12 $26.12 $26.11 $26.11 $22.41 440
2016-10-19 $26.21 $26.21 $26.21 $26.21 $22.49 680
2016-10-18 $25.79 $25.79 $25.79 $25.79 $22.13 115
2016-10-17 $25.79 $25.79 $25.79 $25.79 $22.13 0
2016-10-14 $25.73 $25.79 $25.73 $25.79 $22.13 775
2016-10-13 $26.04 $26.04 $26.04 $26.04 $22.35 70
2016-10-12 $26.04 $26.04 $26.04 $26.04 $22.35 20
2016-10-11 $26.04 $26.04 $26.04 $26.04 $22.35 0
2016-10-10 $26.04 $26.04 $26.04 $26.04 $22.35 0
2016-10-07 $26.04 $26.04 $26.04 $26.04 $22.35 0
2016-10-06 $26.01 $26.04 $26.01 $26.04 $22.35 595
2016-10-05 $26.08 $26.08 $26.08 $26.08 $22.38 600
2016-10-04 $25.92 $25.92 $25.92 $25.92 $22.24 0
2016-10-03 $25.92 $25.92 $25.92 $25.92 $22.24 0
2016-09-30 $25.92 $25.92 $25.92 $25.92 $22.24 185
2016-09-29 $26.06 $26.06 $25.82 $25.82 $22.15 1,131
2016-09-28 $26.00 $26.00 $26.00 $26.00 $22.31 4
2016-09-27 $26.00 $26.00 $26.00 $26.00 $22.31 120
2016-09-26 $26.00 $26.00 $26.00 $26.00 $22.31 0
2016-09-23 $26.06 $26.06 $26.00 $26.00 $22.31 1,100
2016-09-22 $26.31 $26.31 $26.27 $26.27 $22.54 900
2016-09-21 $26.11 $26.11 $26.11 $26.11 $22.41 110
2016-09-20 $25.22 $25.35 $25.20 $25.35 $21.51 13,700
2016-09-19 $25.83 $25.83 $25.83 $25.83 $21.91 215
2016-09-16 $25.66 $25.66 $25.66 $25.66 $21.77 160
2016-09-15 $25.61 $25.61 $25.61 $25.61 $21.73 0
2016-09-14 $25.62 $25.62 $25.61 $25.61 $21.73 210
2016-09-13 $25.98 $25.98 $25.98 $25.98 $22.04 0
2016-09-12 $25.98 $25.98 $25.98 $25.98 $22.04 100
2016-09-09 $26.06 $26.06 $25.81 $25.81 $21.90 1,115
2016-09-08 $26.66 $26.66 $26.66 $26.66 $22.62 0
2016-09-07 $26.67 $26.67 $26.66 $26.66 $22.62 260
2016-09-06 $25.74 $25.74 $25.74 $25.74 $21.84 0
2016-09-02 $25.74 $25.74 $25.74 $25.74 $21.84 15
2016-09-01 $25.74 $25.74 $25.74 $25.74 $21.84 0
2016-08-31 $25.76 $25.76 $25.74 $25.74 $21.84 700
2016-08-30 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-29 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-26 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-25 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-24 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-23 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-22 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-19 $26.85 $26.85 $26.85 $26.85 $22.78 0
2016-08-18 $26.85 $26.85 $26.85 $26.85 $22.78 500
2016-08-17 $26.69 $26.73 $26.69 $26.73 $22.68 700
2016-08-16 $26.75 $26.75 $26.75 $26.75 $22.69 0
2016-08-15 $26.75 $26.75 $26.75 $26.75 $22.69 0
2016-08-12 $26.75 $26.75 $26.75 $26.75 $22.69 0
2016-08-11 $26.75 $26.75 $26.75 $26.75 $22.69 300
2016-08-10 $26.27 $26.27 $26.27 $26.27 $22.29 0
2016-08-09 $26.27 $26.27 $26.27 $26.27 $22.29 0
2016-08-08 $26.27 $26.27 $26.27 $26.27 $22.29 0
2016-08-05 $26.27 $26.27 $26.27 $26.27 $22.29 426
2016-08-04 $25.81 $25.81 $25.81 $25.81 $21.90 0
2016-08-03 $25.81 $25.81 $25.81 $25.81 $21.90 345
2016-08-02 $25.87 $25.87 $25.87 $25.87 $21.95 0
2016-08-01 $25.87 $25.87 $25.87 $25.87 $21.95 0
2016-07-29 $25.87 $25.87 $25.87 $25.87 $21.95 176
2016-07-28 $25.76 $25.76 $25.76 $25.76 $21.85 0
2016-07-27 $25.76 $25.76 $25.76 $25.76 $21.85 0
2016-07-26 $25.76 $25.76 $25.76 $25.76 $21.85 48
2016-07-25 $25.76 $25.76 $25.76 $25.76 $21.85 1
2016-07-22 $25.76 $25.76 $25.76 $25.76 $21.85 100
2016-07-21 $25.44 $25.44 $25.44 $25.44 $21.58 0
2016-07-20 $25.44 $25.44 $25.44 $25.44 $21.58 0
2016-07-19 $25.44 $25.44 $25.44 $25.44 $21.58 48
2016-07-18 $25.44 $25.44 $25.44 $25.44 $21.58 0
2016-07-15 $25.44 $25.44 $25.44 $25.44 $21.58 0
2016-07-14 $25.44 $25.44 $25.44 $25.44 $21.58 0
2016-07-13 $24.66 $25.44 $24.66 $25.44 $21.58 328
2016-07-12 $25.44 $25.44 $25.44 $25.44 $21.58 300
2016-07-11 $24.99 $24.99 $24.99 $24.99 $21.20 0
2016-07-08 $24.99 $24.99 $24.99 $24.99 $21.20 39
2016-07-07 $24.99 $24.99 $24.99 $24.99 $21.20 0
2016-07-06 $24.99 $24.99 $24.99 $24.99 $21.20 0
2016-07-05 $24.99 $24.99 $24.99 $24.99 $21.20 0
2016-07-01 $24.99 $24.99 $24.99 $24.99 $21.20 0
2016-06-30 $24.99 $24.99 $24.99 $24.99 $21.20 144
2016-06-29 $23.42 $23.42 $23.42 $23.42 $19.87 0
2016-06-28 $23.42 $23.42 $23.42 $23.42 $19.87 1
2016-06-27 $23.42 $23.42 $23.42 $23.42 $19.87 100
2016-06-24 $24.18 $24.34 $24.02 $24.02 $20.38 515
2016-06-23 $24.13 $24.13 $24.13 $24.13 $20.47 0
2016-06-22 $24.13 $24.13 $24.13 $24.13 $20.47 0
2016-06-21 $24.13 $24.13 $24.13 $24.13 $20.47 0
2016-06-20 $24.13 $24.13 $24.13 $24.13 $20.42 0
2016-06-17 $24.13 $24.13 $24.13 $24.13 $20.42 805
2016-06-16 $23.70 $23.97 $23.70 $23.97 $20.29 724
2016-06-15 $24.43 $24.43 $24.43 $24.43 $20.68 0
2016-06-14 $24.43 $24.43 $24.43 $24.43 $20.68 0
2016-06-13 $24.43 $24.43 $24.43 $24.43 $20.68 0
2016-06-10 $24.43 $24.43 $24.43 $24.43 $20.68 325
2016-06-09 $25.12 $25.12 $25.12 $25.12 $21.26 0
2016-06-08 $25.12 $25.12 $25.12 $25.12 $21.26 200
2016-06-07 $24.11 $24.11 $24.11 $24.11 $20.41 0
2016-06-06 $24.11 $24.11 $24.11 $24.11 $20.41 0
2016-06-03 $24.11 $24.11 $24.11 $24.11 $20.41 0
2016-06-02 $24.11 $24.11 $24.11 $24.11 $20.41 100
2016-06-01 $23.95 $23.95 $23.95 $23.95 $20.27 440
2016-05-31 $23.03 $23.03 $23.03 $23.03 $19.49 182
2016-05-27 $23.73 $23.73 $23.73 $23.73 $20.09 0
2016-05-26 $23.73 $23.73 $23.73 $23.73 $20.09 0
2016-05-25 $23.73 $23.73 $23.73 $23.73 $20.09 4,950
2016-05-24 $24.00 $24.00 $24.00 $24.00 $20.31 75
2016-05-23 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-20 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-19 $24.00 $24.00 $24.00 $24.00 $20.31 2
2016-05-18 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-17 $24.00 $24.00 $24.00 $24.00 $20.31 75
2016-05-16 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-13 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-12 $24.00 $24.00 $24.00 $24.00 $20.31 3
2016-05-11 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-10 $24.00 $24.00 $24.00 $24.00 $20.31 2
2016-05-09 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-06 $24.00 $24.00 $24.00 $24.00 $20.31 0
2016-05-05 $24.00 $24.00 $24.00 $24.00 $20.31 176
2016-05-04 $24.94 $24.94 $24.94 $24.94 $21.11 0
2016-05-03 $24.94 $24.94 $24.94 $24.94 $21.11 2
2016-05-02 $24.94 $24.94 $24.94 $24.94 $21.11 690
2016-04-29 $24.91 $24.91 $24.91 $24.91 $21.08 157
2016-04-28 $25.09 $25.13 $25.09 $25.13 $21.27 200
2016-04-27 $24.94 $25.17 $24.94 $25.17 $21.30 300
2016-04-26 $24.92 $24.92 $24.92 $24.92 $21.09 444
2016-04-25 $25.00 $25.00 $25.00 $25.00 $21.16 0
2016-04-22 $25.00 $25.00 $25.00 $25.00 $21.16 40
2016-04-21 $25.90 $25.90 $25.00 $25.00 $21.16 404
2016-04-20 $25.34 $25.38 $25.34 $25.38 $21.48 400
2016-04-19 $25.36 $25.43 $25.23 $25.38 $21.48 3,600

XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) News Headlines

Recent XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) News
Similar Companies to XTRACKERS FTSE EMERGING COMPREHENSIVE FACTOR ETF (DEMG) 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.