ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) Exchange: BATS

Data as of April 19, 2024

$25.74 ($-0.15) -0.57%

ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF - Daily Information
Click for more stock information on ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF.
Daily Information Data
Date April 19, 2024
Open $25.74
Previous Close $25.74
High $25.74
Low $25.74
Adjusted Open $25.74
Previous Adjusted Close $25.74
Adjusted High $25.74
Adjusted Low $25.74

About ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ)

DELISTED - The Fund seeks to track the investment results of the MSCI Japan Adaptive Hedge to USD Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for stocks traded primarily on the Tokyo Stock Exchange with the foreign currency exposure of the securities included in the Underlying Index dynamically hedged against the U.S. dollar determined systematically by four currency risk indicators: carry, momentum, value, and volatility. The Underlying Index may include large- and mid-capitalization companies. As of August 31, 2018, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time.Currently, the Fund achieves its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge against non-U.S. currency fluctuations. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.In order to track the “hedging” component of the Underlying Index, which attempts to mitigate currency risk, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s holdings in component securities denominated in a non-U.S. dollar currency. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund’s exposure to foreign currency forward contracts is based on the exposure of the Fund to the component securities and a hedge ratio (“Hedge Ratio”), as calculated by MSCI.The Underlying Index applies a methodology, based on the Hedge Ratio, that sells the total value or a portion of the total value of each non-U.S. dollar currency in which the securities of the Underlying Index are denominated in the form of a one-month currency contract to create a “hedge” against fluctuations in the relative value of the Japanese yen in relation to the U.S. dollar. The Hedge Ratio is based on four commonly used indicators for measuring currency risk, which are equally weighted and include: value (relative purchasing power between the foreign currency and the U.S. dollar based on exchange rates over a long-term average), momentum (relative price momentum of the foreign currency compared against the U.S. dollar over the previous six months), carry (differences in short-term interest rates between the foreign currency and the U.S. dollar over a long-term average), and volatility (relative price volatility of the foreign currency based on the currency’s one-month average against its six-month average). The overall effect, since the four indicators are equally weighted, is that each foreign currency represented by constituent weights in the Underlying Index can be unhedged, 25% hedged, 50% hedged, 75% hedged or fully hedged relative to the U.S. dollar.The hedge (based on the Hedge Ratio) is reset on a monthly basis by MSCI and will not be adjusted intra-month based on movement in the value of the underlying equity securities and/or currencies, or based on the four indicators. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is therefore intended to have higher returns than an equivalent unhedged investment when the Japanese yen is weakening relative to the U.S. dollar. Conversely, the Underlying Index is therefore intended to have lower returns than an equivalent unhedged investment when the Japanese yen is strengthening relative to the U.S. dollar.While the use of foreign currency forward contracts, based on the Hedge Ratio, is designed to minimize the impact of the strengthening or weakening of a foreign currency on Fund returns, it does not necessarily eliminate the Fund’s exposure to the Japanese yen. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the Japanese yen and 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. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by the Index Provider, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ)

Date Open High Low Close Adj.Close Volume
2019-08-20 $25.74 $25.74 $25.74 $25.74 $25.74 0
2019-08-19 $25.89 $25.89 $25.89 $25.89 $25.89 0
2019-08-16 $25.83 $25.83 $25.83 $25.83 $25.83 20
2019-08-15 $25.52 $25.52 $25.52 $25.52 $25.52 200
2019-08-14 $25.27 $25.27 $25.27 $25.27 $25.27 200
2019-08-13 $26.00 $26.00 $26.00 $26.00 $26.00 200
2019-08-12 $25.80 $25.80 $25.80 $25.80 $25.80 0
2019-08-09 $25.80 $25.80 $25.80 $25.80 $25.80 0
2019-08-08 $26.20 $26.20 $26.20 $26.20 $26.20 200
2019-08-07 $26.01 $26.01 $26.01 $26.01 $26.01 200
2019-08-06 $25.62 $25.87 $25.62 $25.87 $25.87 153
2019-08-05 $25.46 $25.46 $25.46 $25.46 $25.46 0
2019-08-02 $26.02 $26.02 $26.02 $26.02 $26.02 0
2019-08-01 $26.41 $26.41 $26.41 $26.41 $26.41 0
2019-07-31 $26.68 $26.68 $26.68 $26.68 $26.68 10
2019-07-30 $26.70 $26.70 $26.70 $26.70 $26.70 25
2019-07-29 $26.92 $26.92 $26.92 $26.92 $26.92 0
2019-07-26 $26.94 $26.94 $26.94 $26.94 $26.94 0
2019-07-25 $26.86 $26.86 $26.86 $26.86 $26.86 0
2019-07-24 $27.14 $27.14 $27.14 $27.14 $27.14 20
2019-07-23 $27.08 $27.08 $27.08 $27.08 $27.08 0
2019-07-22 $26.84 $26.84 $26.84 $26.84 $26.84 0
2019-07-19 $26.77 $26.77 $26.77 $26.77 $26.77 0
2019-07-18 $26.65 $26.68 $26.48 $26.68 $26.68 200
2019-07-17 $26.83 $26.83 $26.83 $26.83 $26.83 0
2019-07-16 $26.86 $26.86 $26.85 $26.85 $26.85 400
2019-07-15 $27.01 $27.01 $27.01 $27.01 $27.01 0
2019-07-12 $27.02 $27.02 $27.02 $27.02 $27.02 0
2019-07-11 $27.02 $27.02 $27.02 $27.02 $27.02 1
2019-07-10 $26.99 $26.99 $26.99 $26.99 $26.99 4
2019-07-09 $26.88 $26.88 $26.88 $26.88 $26.88 0
2019-07-08 $27.08 $27.08 $27.08 $27.08 $27.08 0
2019-07-05 $27.20 $27.20 $27.20 $27.20 $27.20 31
2019-07-03 $27.27 $27.27 $27.27 $27.27 $27.27 0
2019-07-02 $27.23 $27.23 $27.23 $27.23 $27.23 0
2019-07-01 $27.42 $27.42 $27.42 $27.42 $27.17 0
2019-06-28 $27.00 $27.00 $27.00 $27.00 $26.75 0
2019-06-27 $26.91 $26.91 $26.91 $26.91 $26.66 0
2019-06-26 $26.78 $26.78 $26.78 $26.78 $26.54 0
2019-06-25 $26.77 $26.77 $26.77 $26.77 $26.53 0
2019-06-24 $26.86 $26.86 $26.86 $26.86 $26.61 0
2019-06-21 $26.90 $26.90 $26.90 $26.90 $26.66 0
2019-06-20 $27.15 $27.15 $27.15 $27.15 $26.91 20
2019-06-19 $26.95 $26.95 $26.95 $26.95 $26.71 0
2019-06-18 $26.72 $26.72 $26.72 $26.72 $26.48 0
2019-06-17 $26.57 $26.57 $26.57 $26.57 $26.34 0
2019-06-14 $26.50 $26.50 $26.50 $26.50 $26.26 0
2019-06-13 $26.56 $26.56 $26.56 $26.56 $26.32 0
2019-06-12 $26.60 $26.60 $26.60 $26.60 $26.36 0
2019-06-11 $26.88 $26.88 $26.88 $26.88 $26.63 0
2019-06-10 $26.80 $26.80 $26.80 $26.80 $26.56 0
2019-06-07 $26.67 $26.67 $26.67 $26.67 $26.43 0
2019-06-06 $26.38 $26.38 $26.38 $26.38 $26.14 0
2019-06-05 $26.30 $26.30 $26.30 $26.30 $26.06 0
2019-06-04 $26.29 $26.29 $26.29 $26.29 $26.06 31
2019-06-03 $25.95 $25.95 $25.95 $25.95 $25.72 10
2019-05-31 $25.83 $25.83 $25.83 $25.83 $25.59 0
2019-05-30 $26.22 $26.22 $26.22 $26.22 $25.98 0
2019-05-29 $26.09 $26.09 $26.09 $26.09 $25.85 0
2019-05-28 $26.20 $26.20 $26.20 $26.20 $25.97 0
2019-05-24 $26.39 $26.39 $26.39 $26.39 $26.15 0
2019-05-23 $26.02 $26.02 $26.02 $26.02 $25.79 0
2019-05-22 $26.28 $26.28 $26.28 $26.28 $26.04 0
2019-05-21 $26.51 $26.51 $26.51 $26.51 $26.27 0
2019-05-20 $26.29 $26.29 $26.29 $26.29 $26.06 1
2019-05-17 $26.44 $26.44 $26.44 $26.44 $26.20 0
2019-05-16 $26.51 $26.51 $26.51 $26.51 $26.27 0
2019-05-15 $26.40 $26.40 $26.40 $26.40 $26.17 0
2019-05-14 $26.34 $26.34 $26.34 $26.34 $26.11 0
2019-05-13 $25.96 $25.96 $25.96 $25.96 $25.73 0
2019-05-10 $26.24 $26.56 $26.24 $26.56 $26.32 100
2019-05-09 $26.21 $26.41 $26.21 $26.41 $26.17 101
2019-05-08 $26.59 $26.59 $26.59 $26.59 $26.35 0
2019-05-07 $26.79 $26.79 $26.79 $26.79 $26.55 0
2019-05-06 $27.31 $27.31 $27.31 $27.31 $27.06 0
2019-05-03 $27.61 $27.61 $27.61 $27.61 $27.36 0
2019-05-02 $27.28 $27.28 $27.28 $27.28 $27.03 0
2019-05-01 $27.37 $27.38 $27.24 $27.24 $27.00 2,000
2019-04-30 $27.37 $27.37 $27.37 $27.37 $27.12 0
2019-04-29 $27.47 $27.47 $27.47 $27.47 $27.23 0
2019-04-26 $27.36 $27.36 $27.36 $27.36 $27.11 0
2019-04-25 $27.18 $27.18 $27.12 $27.12 $26.87 100
2019-04-24 $27.10 $27.10 $27.10 $27.10 $26.85 0
2019-04-23 $27.40 $27.40 $27.40 $27.40 $27.15 1
2019-04-22 $27.25 $27.25 $27.25 $27.25 $27.00 0
2019-04-18 $27.35 $27.35 $27.35 $27.35 $27.10 0
2019-04-17 $27.36 $27.36 $27.36 $27.36 $27.11 0
2019-04-16 $27.35 $27.35 $27.34 $27.34 $27.09 186
2019-04-15 $27.20 $27.20 $27.20 $27.20 $26.96 0
2019-04-12 $27.16 $27.19 $27.16 $27.19 $26.95 839
2019-04-11 $27.02 $27.02 $27.02 $27.02 $26.78 0
2019-04-10 $27.06 $27.06 $27.06 $27.06 $26.81 0
2019-04-09 $27.08 $27.08 $27.08 $27.08 $26.83 0
2019-04-08 $27.27 $27.27 $27.27 $27.27 $27.02 0
2019-04-05 $27.33 $27.33 $27.33 $27.33 $27.08 0
2019-04-04 $27.29 $27.29 $27.29 $27.29 $27.04 0
2019-04-03 $27.30 $27.30 $27.30 $27.30 $27.05 0
2019-04-02 $27.16 $27.16 $27.16 $27.16 $26.91 0
2019-04-01 $27.35 $27.35 $27.35 $27.35 $27.10 0
2019-03-29 $26.96 $26.96 $26.96 $26.96 $26.71 0
2019-03-28 $26.98 $26.98 $26.98 $26.98 $26.73 0
2019-03-27 $26.92 $26.92 $26.92 $26.92 $26.68 0
2019-03-26 $27.04 $27.04 $27.04 $27.04 $26.79 0
2019-03-25 $26.70 $26.70 $26.70 $26.70 $26.46 0
2019-03-22 $26.68 $26.68 $26.68 $26.68 $26.44 0
2019-03-21 $27.03 $27.03 $27.03 $27.03 $26.78 0
2019-03-20 $26.82 $26.82 $26.81 $26.81 $26.57 2,000
2019-03-19 $26.94 $26.94 $26.85 $26.85 $26.61 1,000
2019-03-18 $26.84 $26.84 $26.81 $26.81 $26.57 6,500
2019-03-15 $26.77 $26.77 $26.77 $26.77 $26.53 0
2019-03-14 $26.49 $26.49 $26.49 $26.49 $26.25 0
2019-03-13 $26.74 $26.74 $26.74 $26.74 $26.50 0
2019-03-12 $26.64 $26.64 $26.64 $26.64 $26.40 0
2019-03-11 $26.60 $26.60 $26.60 $26.60 $26.36 0
2019-03-08 $26.15 $26.28 $26.15 $26.28 $26.04 100
2019-03-07 $26.38 $26.38 $26.38 $26.38 $26.14 0
2019-03-06 $26.71 $26.71 $26.71 $26.71 $26.47 0
2019-03-05 $26.87 $26.87 $26.87 $26.87 $26.63 0
2019-03-04 $26.81 $26.81 $26.81 $26.81 $26.57 0
2019-03-01 $26.92 $26.92 $26.92 $26.92 $26.68 0
2019-02-28 $26.80 $26.80 $26.80 $26.80 $26.56 0
2019-02-27 $27.03 $27.03 $27.03 $27.03 $26.78 0
2019-02-26 $27.14 $27.14 $27.14 $27.14 $26.89 100
2019-02-25 $27.05 $27.05 $27.05 $27.05 $26.81 0
2019-02-22 $26.88 $26.88 $26.88 $26.88 $26.64 0
2019-02-21 $26.81 $26.81 $26.81 $26.81 $26.57 0
2019-02-20 $26.88 $26.88 $26.88 $26.88 $26.63 0
2019-02-19 $26.81 $26.81 $26.81 $26.81 $26.57 1
2019-02-15 $26.76 $26.76 $26.76 $26.76 $26.52 0
2019-02-14 $26.41 $26.41 $26.40 $26.40 $26.16 100
2019-02-13 $26.51 $26.51 $26.51 $26.51 $26.27 0
2019-02-12 $25.90 $26.34 $25.90 $26.34 $26.10 0
2019-02-11 $25.90 $25.90 $25.90 $25.90 $25.66 0
2019-02-08 $25.77 $25.77 $25.77 $25.77 $25.53 0
2019-02-07 $26.03 $26.03 $26.03 $26.03 $25.79 0
2019-02-06 $26.38 $26.41 $26.38 $26.41 $26.17 100
2019-02-05 $26.63 $26.63 $26.63 $26.63 $26.39 0
2019-02-04 $26.53 $26.53 $26.53 $26.53 $26.29 0
2019-02-01 $26.39 $26.39 $26.39 $26.39 $26.15 0
2019-01-31 $26.45 $26.45 $26.45 $26.45 $26.21 0
2019-01-30 $26.42 $26.42 $26.42 $26.42 $26.18 0
2019-01-29 $26.34 $26.34 $26.20 $26.20 $25.97 100
2019-01-28 $26.15 $26.15 $26.15 $26.15 $25.92 0
2019-01-25 $26.34 $26.34 $26.34 $26.34 $26.10 0
2019-01-24 $26.10 $26.10 $26.10 $26.10 $25.86 0
2019-01-23 $25.94 $25.94 $25.94 $25.94 $25.70 0
2019-01-22 $25.93 $25.93 $25.93 $25.93 $25.70 0
2019-01-18 $26.42 $26.52 $26.42 $26.52 $26.28 100
2019-01-17 $26.06 $26.06 $26.06 $26.06 $25.83 0
2019-01-16 $26.06 $26.06 $26.06 $26.06 $25.82 0
2019-01-15 $25.89 $25.89 $25.89 $25.89 $25.66 0
2019-01-14 $25.47 $25.47 $25.47 $25.47 $25.24 3
2019-01-11 $25.65 $25.65 $25.65 $25.65 $25.41 0
2019-01-10 $25.84 $25.91 $25.84 $25.91 $25.68 101
2019-01-09 $25.80 $25.80 $25.66 $25.66 $25.43 100
2019-01-08 $25.70 $25.70 $25.70 $25.70 $25.46 0
2019-01-07 $25.56 $25.56 $25.56 $25.56 $25.33 4
2019-01-04 $25.19 $25.39 $25.19 $25.39 $25.16 102
2019-01-03 $24.43 $24.43 $24.43 $24.43 $24.21 0
2019-01-02 $24.83 $24.83 $24.83 $24.83 $24.61 28
2018-12-31 $24.77 $24.77 $24.77 $24.77 $24.55 0
2018-12-28 $24.92 $24.92 $24.92 $24.92 $24.69 0
2018-12-27 $25.13 $25.13 $25.13 $25.13 $24.71 0
2018-12-26 $24.42 $24.90 $24.42 $24.90 $24.48 100
2018-12-24 $24.33 $24.33 $24.27 $24.27 $23.85 107
2018-12-21 $24.76 $24.76 $24.76 $24.76 $24.34 15
2018-12-20 $25.40 $25.50 $25.40 $25.50 $25.07 294
2018-12-19 $26.30 $26.30 $25.95 $25.95 $25.51 100
2018-12-18 $26.31 $26.31 $26.28 $26.28 $25.83 100
2018-12-17 $26.20 $26.20 $26.20 $26.20 $25.76 0
2018-12-14 $26.58 $26.58 $26.58 $26.58 $26.12 0
2018-12-13 $26.92 $26.92 $26.92 $26.92 $26.47 0
2018-12-12 $26.91 $26.91 $26.91 $26.91 $26.46 0
2018-12-11 $26.58 $26.58 $26.58 $26.58 $26.13 0
2018-12-10 $26.62 $26.62 $26.62 $26.62 $26.17 0
2018-12-07 $26.85 $26.85 $26.70 $26.70 $26.25 130
2018-12-06 $26.66 $26.66 $26.66 $26.66 $26.21 29
2018-12-04 $27.58 $27.58 $27.58 $27.58 $27.11 40
2018-12-03 $27.58 $27.58 $27.58 $27.58 $27.11 0
2018-11-30 $27.58 $27.58 $27.58 $27.58 $27.11 1
2018-11-29 $27.58 $27.58 $27.58 $27.58 $27.11 0
2018-11-28 $27.58 $27.58 $27.58 $27.58 $27.11 100
2018-11-27 $27.41 $27.41 $27.41 $27.41 $26.94 0
2018-11-26 $27.41 $27.41 $27.41 $27.41 $26.94 0
2018-11-23 $27.41 $27.41 $27.41 $27.41 $26.94 0
2018-11-21 $27.41 $27.41 $27.41 $27.41 $26.94 0
2018-11-20 $27.41 $27.41 $27.41 $27.41 $26.94 0
2018-11-19 $27.41 $27.41 $27.41 $27.41 $26.94 0
2018-11-16 $27.41 $27.41 $27.41 $27.41 $26.94 16
2018-11-15 $27.36 $27.41 $27.36 $27.41 $26.94 341
2018-11-14 $27.99 $27.99 $27.99 $27.99 $27.51 0
2018-11-13 $27.99 $27.99 $27.99 $27.99 $27.51 0
2018-11-12 $27.99 $27.99 $27.99 $27.99 $27.51 0
2018-11-09 $27.99 $27.99 $27.99 $27.99 $27.51 0
2018-11-08 $27.99 $27.99 $27.99 $27.99 $27.51 346
2018-11-07 $27.47 $27.47 $27.47 $27.47 $27.00 0
2018-11-06 $27.47 $27.47 $27.47 $27.47 $27.00 0
2018-11-05 $27.47 $27.47 $27.47 $27.47 $27.00 37
2018-11-02 $26.99 $26.99 $26.99 $26.99 $26.53 0
2018-11-01 $26.99 $26.99 $26.99 $26.99 $26.53 6
2018-10-31 $26.99 $26.99 $26.99 $26.99 $26.53 0
2018-10-30 $26.99 $26.99 $26.99 $26.99 $26.53 0
2018-10-29 $26.99 $26.99 $26.99 $26.99 $26.53 704
2018-10-26 $26.78 $26.78 $26.78 $26.78 $26.33 125
2018-10-25 $28.31 $28.31 $28.31 $28.31 $27.83 194
2018-10-24 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-10-23 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-10-22 $28.31 $28.31 $28.31 $28.31 $27.83 100
2018-10-19 $28.11 $28.11 $28.11 $28.11 $27.63 0
2018-10-18 $28.11 $28.11 $28.11 $28.11 $27.63 0
2018-10-17 $28.11 $28.11 $28.11 $28.11 $27.63 0
2018-10-16 $28.11 $28.11 $28.11 $28.11 $27.63 136
2018-10-15 $28.11 $28.11 $28.11 $28.11 $27.63 0
2018-10-12 $28.11 $28.11 $28.11 $28.11 $27.63 878
2018-10-11 $28.48 $28.48 $28.48 $28.48 $28.00 7
2018-10-10 $30.12 $30.12 $30.12 $30.12 $29.61 0
2018-10-09 $30.12 $30.12 $30.12 $30.12 $29.61 0
2018-10-08 $30.12 $30.12 $30.12 $30.12 $29.61 0
2018-10-05 $30.12 $30.12 $30.12 $30.12 $29.61 0
2018-10-04 $30.12 $30.12 $30.12 $30.12 $29.61 0
2018-10-03 $30.12 $30.12 $30.12 $30.12 $29.61 200
2018-10-02 $30.14 $30.14 $30.14 $30.14 $29.63 56
2018-10-01 $30.14 $30.14 $30.14 $30.14 $29.63 0
2018-09-28 $30.14 $30.14 $30.14 $30.14 $29.63 1,000
2018-09-27 $29.88 $29.88 $29.88 $29.88 $29.37 0
2018-09-26 $29.88 $29.88 $29.88 $29.88 $29.37 3
2018-09-25 $29.88 $29.88 $29.88 $29.88 $29.37 0
2018-09-24 $29.88 $29.88 $29.88 $29.88 $29.37 0
2018-09-21 $29.88 $29.88 $29.88 $29.88 $29.37 1
2018-09-20 $29.86 $29.88 $29.86 $29.88 $29.37 304
2018-09-19 $29.77 $29.77 $29.77 $29.77 $29.26 300
2018-09-18 $29.04 $29.04 $29.04 $29.04 $28.55 0
2018-09-17 $29.04 $29.04 $29.04 $29.04 $28.55 100
2018-09-14 $28.90 $28.92 $28.90 $28.92 $28.43 3,001
2018-09-13 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-09-12 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-09-11 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-09-10 $28.83 $28.83 $28.83 $28.83 $28.34 1
2018-09-07 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-09-06 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-09-05 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-09-04 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-08-31 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-08-30 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-08-29 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-08-28 $28.83 $28.83 $28.83 $28.83 $28.34 0
2018-08-27 $28.83 $28.83 $28.83 $28.83 $28.34 600
2018-08-24 $28.42 $28.42 $28.42 $28.42 $27.94 52
2018-08-23 $28.42 $28.42 $28.42 $28.42 $27.94 1
2018-08-22 $28.44 $28.44 $28.42 $28.42 $27.94 350
2018-08-21 $28.20 $28.20 $28.20 $28.20 $27.72 0
2018-08-20 $28.20 $28.20 $28.20 $28.20 $27.72 1
2018-08-17 $28.32 $28.32 $28.32 $28.32 $27.84 4
2018-08-16 $28.32 $28.32 $28.32 $28.32 $27.84 0
2018-08-15 $28.32 $28.32 $28.32 $28.32 $27.84 0
2018-08-14 $28.32 $28.32 $28.32 $28.32 $27.84 174
2018-08-13 $28.77 $28.77 $28.77 $28.77 $28.28 9
2018-08-10 $28.77 $28.77 $28.77 $28.77 $28.28 0
2018-08-09 $28.77 $28.77 $28.77 $28.77 $28.28 0
2018-08-08 $28.77 $28.77 $28.77 $28.77 $28.28 0
2018-08-07 $28.77 $28.77 $28.77 $28.77 $28.28 0
2018-08-06 $28.77 $28.77 $28.77 $28.77 $28.28 0
2018-08-03 $28.77 $28.77 $28.77 $28.77 $28.28 25
2018-08-02 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-08-01 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-31 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-30 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-27 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-26 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-25 $28.31 $28.31 $28.31 $28.31 $27.83 1
2018-07-24 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-23 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-20 $28.31 $28.31 $28.31 $28.31 $27.83 37
2018-07-19 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-18 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-17 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-16 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-13 $28.31 $28.31 $28.31 $28.31 $27.83 0
2018-07-12 $28.31 $28.31 $28.31 $28.31 $27.83 100
2018-07-11 $28.12 $28.12 $28.12 $28.12 $27.64 1
2018-07-10 $28.12 $28.12 $28.12 $28.12 $27.64 2
2018-07-09 $28.12 $28.12 $28.12 $28.12 $27.64 0
2018-07-06 $28.12 $28.12 $28.12 $28.12 $27.64 201
2018-07-05 $28.69 $28.69 $28.69 $28.69 $28.20 0
2018-07-03 $28.69 $28.69 $28.69 $28.69 $28.20 0
2018-07-02 $28.92 $28.92 $28.92 $28.92 $28.20 0
2018-06-29 $28.92 $28.92 $28.92 $28.92 $28.20 445
2018-06-28 $29.03 $29.03 $29.03 $29.03 $28.31 0
2018-06-27 $29.03 $29.03 $29.03 $29.03 $28.31 0
2018-06-26 $29.03 $29.03 $29.03 $29.03 $28.31 200
2018-06-25 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-22 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-21 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-20 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-19 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-18 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-15 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-14 $30.01 $30.01 $30.01 $30.01 $29.27 0
2018-06-13 $30.00 $30.01 $30.00 $30.01 $29.27 617
2018-06-12 $29.95 $29.95 $29.95 $29.95 $29.21 300
2018-06-11 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-06-08 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-06-07 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-06-06 $29.75 $29.75 $29.75 $29.75 $29.01 10
2018-06-05 $29.75 $29.75 $29.75 $29.75 $29.01 1
2018-06-04 $29.75 $29.75 $29.75 $29.75 $29.01 1
2018-06-01 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-05-31 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-05-30 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-05-29 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-05-25 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-05-24 $29.75 $29.75 $29.75 $29.75 $29.01 0
2018-05-23 $29.75 $29.75 $29.75 $29.75 $29.01 100
2018-05-22 $30.18 $30.18 $30.18 $30.18 $29.43 0
2018-05-21 $30.18 $30.18 $30.18 $30.18 $29.43 100
2018-05-18 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-17 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-16 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-15 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-14 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-11 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-10 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-09 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-08 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-07 $29.68 $29.68 $29.68 $29.68 $28.94 1
2018-05-04 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-03 $29.68 $29.68 $29.68 $29.68 $28.94 0
2018-05-02 $29.68 $29.68 $29.68 $29.68 $28.94 2
2018-05-01 $29.68 $29.68 $29.68 $29.68 $28.94 444
2018-04-30 $29.61 $29.61 $29.61 $29.61 $28.88 1
2018-04-27 $29.61 $29.61 $29.61 $29.61 $28.88 0
2018-04-26 $29.61 $29.61 $29.61 $29.61 $28.88 0
2018-04-25 $29.15 $29.15 $29.15 $29.15 $28.43 2
2018-04-24 $29.15 $29.15 $29.15 $29.15 $28.43 0
2018-04-23 $29.15 $29.15 $29.15 $29.15 $28.43 13
2018-04-20 $29.15 $29.15 $29.15 $29.15 $28.43 0
2018-04-19 $29.15 $29.15 $29.15 $29.15 $28.43 0
2018-04-18 $29.15 $29.15 $29.15 $29.15 $28.43 0
2018-04-17 $29.15 $29.15 $29.15 $29.15 $28.43 0
2018-04-16 $29.15 $29.15 $29.15 $29.15 $28.43 0
2018-04-13 $29.15 $29.15 $29.15 $29.15 $28.43 131
2018-04-12 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-11 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-10 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-09 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-06 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-05 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-04 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-03 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-04-02 $28.14 $28.14 $28.14 $28.14 $27.44 51
2018-03-29 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-03-28 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-03-27 $28.14 $28.14 $28.14 $28.14 $27.44 0
2018-03-26 $28.14 $28.14 $28.14 $28.14 $27.44 100
2018-03-23 $28.35 $28.35 $28.20 $28.20 $27.50 200
2018-03-22 $28.66 $28.66 $28.66 $28.66 $27.95 0
2018-03-21 $29.32 $29.32 $29.32 $29.32 $28.59 1
2018-03-20 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-03-19 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-03-16 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-03-15 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-03-14 $29.32 $29.32 $29.32 $29.32 $28.59 100
2018-03-13 $29.10 $29.10 $29.08 $29.08 $28.36 1,265
2018-03-12 $29.00 $29.00 $29.00 $29.00 $28.28 0
2018-03-09 $29.00 $29.00 $29.00 $29.00 $28.28 0
2018-03-08 $29.00 $29.00 $29.00 $29.00 $28.28 0
2018-03-07 $29.00 $29.00 $29.00 $29.00 $28.28 0
2018-03-06 $29.00 $29.00 $29.00 $29.00 $28.28 0
2018-03-05 $29.00 $29.00 $29.00 $29.00 $28.28 10
2018-03-02 $29.00 $29.00 $29.00 $29.00 $28.28 1
2018-03-01 $29.12 $29.12 $28.85 $29.00 $28.28 370
2018-02-28 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-02-27 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-02-26 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-02-23 $29.32 $29.32 $29.32 $29.32 $28.59 0
2018-02-22 $29.37 $29.37 $29.20 $29.32 $28.59 550
2018-02-21 $29.46 $29.46 $29.46 $29.46 $28.73 0
2018-02-20 $29.46 $29.46 $29.46 $29.46 $28.73 200
2018-02-16 $29.05 $29.05 $29.05 $29.05 $28.32 0
2018-02-15 $29.05 $29.05 $29.05 $29.05 $28.32 300
2018-02-14 $28.42 $28.42 $28.42 $28.42 $27.72 123
2018-02-13 $28.46 $28.46 $28.46 $28.46 $27.75 120
2018-02-12 $28.69 $28.69 $28.69 $28.69 $27.98 30
2018-02-09 $29.31 $29.31 $29.31 $29.31 $28.58 50
2018-02-08 $29.31 $29.31 $29.31 $29.31 $28.58 1
2018-02-07 $29.31 $29.31 $29.31 $29.31 $28.58 1,500
2018-02-06 $29.42 $29.42 $29.42 $29.42 $28.69 77
2018-02-05 $29.55 $29.56 $29.42 $29.42 $28.69 536
2018-02-02 $30.92 $30.92 $30.92 $30.92 $30.15 0
2018-02-01 $30.92 $30.92 $30.92 $30.92 $30.15 0
2018-01-31 $30.92 $30.92 $30.92 $30.92 $30.15 0
2018-01-30 $30.92 $30.92 $30.92 $30.92 $30.15 0
2018-01-29 $30.92 $30.92 $30.92 $30.92 $30.15 100
2018-01-26 $31.08 $31.08 $31.08 $31.08 $30.31 0
2018-01-25 $31.08 $31.08 $31.08 $31.08 $30.31 22
2018-01-24 $31.30 $31.30 $31.30 $31.30 $30.52 195
2018-01-23 $31.33 $31.33 $31.33 $31.33 $30.55 300
2018-01-22 $31.03 $31.03 $31.03 $31.03 $30.26 6
2018-01-19 $31.03 $31.03 $31.03 $31.03 $30.26 0
2018-01-18 $30.87 $31.03 $30.87 $31.03 $30.26 893
2018-01-17 $30.90 $30.90 $30.90 $30.90 $30.13 26
2018-01-16 $30.90 $30.90 $30.90 $30.90 $30.13 202
2018-01-12 $30.90 $30.90 $30.90 $30.90 $30.14 2
2018-01-11 $30.80 $30.90 $30.80 $30.90 $30.14 6,600
2018-01-10 $30.76 $30.76 $30.76 $30.76 $30.00 1
2018-01-09 $30.75 $30.76 $30.74 $30.76 $30.00 701
2018-01-08 $30.84 $30.84 $30.84 $30.84 $30.08 400
2018-01-05 $30.45 $30.45 $30.45 $30.45 $29.70 5
2018-01-04 $30.45 $30.45 $30.45 $30.45 $29.70 212
2018-01-03 $29.59 $29.59 $29.59 $29.59 $28.86 83
2018-01-02 $29.59 $29.59 $29.59 $29.59 $28.86 170
2017-12-29 $29.63 $29.63 $29.63 $29.63 $28.90 1
2017-12-28 $29.73 $29.73 $29.73 $29.73 $28.99 250
2017-12-27 $29.85 $29.85 $29.85 $29.85 $28.91 43
2017-12-26 $29.85 $29.85 $29.85 $29.85 $28.91 335
2017-12-22 $29.85 $29.85 $29.85 $29.85 $28.91 27
2017-12-21 $29.85 $29.85 $29.85 $29.85 $28.91 100
2017-12-20 $29.74 $29.74 $29.74 $29.74 $28.81 0
2017-12-19 $29.74 $29.74 $29.74 $29.74 $28.81 100
2017-12-18 $29.86 $29.86 $29.86 $29.86 $28.92 101
2017-12-15 $29.44 $29.44 $29.44 $29.44 $28.52 202
2017-12-14 $29.56 $29.56 $29.56 $29.56 $28.63 1
2017-12-13 $29.56 $29.56 $29.56 $29.56 $28.63 0
2017-12-12 $29.56 $29.56 $29.56 $29.56 $28.63 131
2017-12-11 $29.56 $29.56 $29.56 $29.56 $28.63 100
2017-12-08 $29.49 $29.49 $29.49 $29.49 $28.56 115
2017-12-07 $29.33 $29.33 $29.31 $29.31 $28.39 1,098
2017-12-06 $29.26 $29.26 $29.26 $29.26 $28.34 90
2017-12-05 $29.26 $29.26 $29.26 $29.26 $28.34 300
2017-12-04 $29.19 $29.19 $29.19 $29.19 $28.27 506
2017-12-01 $29.27 $29.27 $29.27 $29.27 $28.35 100
2017-11-30 $29.39 $29.39 $29.39 $29.39 $28.47 18
2017-11-29 $29.47 $29.47 $29.39 $29.39 $28.47 300
2017-11-28 $29.19 $29.19 $29.19 $29.19 $28.28 421
2017-11-27 $29.11 $29.11 $29.11 $29.11 $28.20 154
2017-11-24 $29.25 $29.25 $29.25 $29.25 $28.33 32
2017-11-22 $29.25 $29.25 $29.25 $29.25 $28.33 71
2017-11-21 $29.25 $29.25 $29.25 $29.25 $28.33 510
2017-11-20 $28.93 $28.93 $28.93 $28.93 $28.02 34
2017-11-17 $28.93 $28.93 $28.93 $28.93 $28.02 100
2017-11-16 $28.64 $28.64 $28.64 $28.64 $27.74 0
2017-11-15 $28.64 $28.64 $28.64 $28.64 $27.74 500
2017-11-14 $29.03 $29.03 $29.03 $29.03 $28.12 134
2017-11-13 $29.50 $29.50 $29.50 $29.50 $28.57 11
2017-11-10 $29.50 $29.50 $29.50 $29.50 $28.57 100
2017-11-09 $29.50 $29.50 $29.50 $29.50 $28.57 0
2017-11-08 $29.50 $29.50 $29.50 $29.50 $28.57 0
2017-11-07 $29.50 $29.50 $29.50 $29.50 $28.57 100
2017-11-06 $29.31 $29.31 $29.31 $29.31 $28.39 576
2017-11-03 $29.31 $29.31 $29.31 $29.31 $28.39 82
2017-11-02 $29.31 $29.31 $29.31 $29.31 $28.39 200
2017-11-01 $29.37 $29.37 $29.33 $29.33 $28.41 868
2017-10-31 $28.97 $29.06 $28.90 $29.06 $28.15 2,160
2017-10-30 $28.80 $28.80 $28.80 $28.80 $27.90 2,436
2017-10-27 $29.03 $29.03 $29.03 $29.03 $28.12 3
2017-10-26 $28.83 $28.83 $28.83 $28.83 $27.92 221
2017-10-25 $28.73 $28.73 $28.73 $28.73 $27.83 0
2017-10-24 $28.73 $28.73 $28.73 $28.73 $27.83 0
2017-10-23 $28.73 $28.73 $28.73 $28.73 $27.83 2
2017-10-20 $28.38 $28.38 $28.38 $28.38 $27.49 700
2017-10-19 $27.80 $27.80 $27.80 $27.80 $26.93 0
2017-10-18 $27.80 $27.80 $27.80 $27.80 $26.93 2
2017-10-17 $27.80 $27.80 $27.80 $27.80 $26.93 0
2017-10-16 $27.80 $27.80 $27.80 $27.80 $26.93 2
2017-10-13 $27.80 $27.80 $27.80 $27.80 $26.93 11
2017-10-12 $27.80 $27.80 $27.80 $27.80 $26.93 0
2017-10-11 $27.80 $27.80 $27.80 $27.80 $26.93 100
2017-10-10 $27.46 $27.46 $27.46 $27.46 $26.60 0
2017-10-09 $27.46 $27.46 $27.46 $27.46 $26.60 0
2017-10-06 $27.46 $27.46 $27.46 $27.46 $26.60 0
2017-10-05 $27.46 $27.46 $27.46 $27.46 $26.60 200
2017-10-04 $27.56 $27.56 $27.46 $27.46 $26.60 35,130
2017-10-03 $27.38 $27.38 $27.38 $27.38 $26.52 400
2017-10-02 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-29 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-28 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-27 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-26 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-25 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-22 $26.66 $26.66 $26.66 $26.66 $25.82 100
2017-09-21 $26.66 $26.66 $26.66 $26.66 $25.82 100
2017-09-20 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-19 $26.66 $26.66 $26.66 $26.66 $25.82 0
2017-09-18 $26.66 $26.66 $26.66 $26.66 $25.82 100
2017-09-15 $26.66 $26.66 $26.66 $26.66 $25.82 2
2017-09-14 $26.66 $26.66 $26.66 $26.66 $25.82 1
2017-09-13 $26.72 $26.72 $26.72 $26.72 $25.88 25
2017-09-12 $26.77 $26.77 $26.77 $26.77 $25.93 0
2017-09-11 $26.77 $26.77 $26.77 $26.77 $25.93 100
2017-09-08 $26.25 $26.25 $26.25 $26.25 $25.43 3
2017-09-07 $26.25 $26.25 $26.25 $26.25 $25.43 0
2017-09-06 $26.25 $26.25 $26.25 $26.25 $25.43 600
2017-09-05 $26.30 $26.30 $26.25 $26.25 $25.43 578
2017-09-01 $26.26 $26.26 $26.26 $26.26 $25.44 100
2017-08-31 $26.26 $26.26 $26.26 $26.26 $25.44 100
2017-08-30 $26.26 $26.26 $26.26 $26.26 $25.44 0
2017-08-29 $26.26 $26.26 $26.26 $26.26 $25.44 20
2017-08-28 $26.33 $26.33 $26.33 $26.33 $25.50 0
2017-08-25 $26.33 $26.33 $26.33 $26.33 $25.50 200
2017-08-24 $26.37 $26.37 $26.37 $26.37 $25.54 0
2017-08-23 $26.37 $26.37 $26.37 $26.37 $25.54 100
2017-08-22 $26.30 $26.30 $26.30 $26.30 $25.47 0
2017-08-21 $26.30 $26.30 $26.30 $26.30 $25.47 0
2017-08-18 $26.30 $26.30 $26.30 $26.30 $25.47 100
2017-08-17 $26.38 $26.38 $26.38 $26.38 $25.55 2
2017-08-16 $26.38 $26.38 $26.38 $26.38 $25.55 0
2017-08-15 $26.38 $26.38 $26.38 $26.38 $25.55 0
2017-08-14 $26.38 $26.38 $26.38 $26.38 $25.55 1
2017-08-11 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-08-10 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-08-09 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-08-08 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-08-07 $26.47 $26.47 $26.47 $26.47 $25.64 1
2017-08-04 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-08-03 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-08-02 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-08-01 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-07-31 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-07-28 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-07-27 $26.47 $26.47 $26.47 $26.47 $25.64 0
2017-07-26 $26.47 $26.47 $26.47 $26.47 $25.64 100
2017-07-25 $25.76 $25.76 $25.76 $25.76 $24.95 1
2017-07-24 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-21 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-20 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-19 $25.76 $25.76 $25.76 $25.76 $24.95 1
2017-07-18 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-17 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-14 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-13 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-12 $25.76 $25.76 $25.76 $25.76 $24.95 3
2017-07-11 $25.76 $25.76 $25.76 $25.76 $24.95 100
2017-07-10 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-07 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-06 $25.76 $25.76 $25.76 $25.76 $24.95 0
2017-07-05 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-07-03 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-30 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-29 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-28 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-27 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-26 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-23 $25.92 $25.92 $25.92 $25.92 $24.95 1
2017-06-22 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-21 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-20 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-19 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-16 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-15 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-14 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-13 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-12 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-09 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-08 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-07 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-06 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-05 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-02 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-06-01 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-05-31 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-05-30 $25.92 $25.92 $25.92 $25.92 $24.95 0
2017-05-26 $25.92 $25.92 $25.92 $25.92 $24.95 200
2017-05-25 $26.01 $26.01 $26.01 $26.01 $25.03 400
2017-05-24 $25.93 $25.93 $25.93 $25.93 $24.96 1,000
2017-05-23 $26.01 $26.01 $26.01 $26.01 $25.04 0
2017-05-22 $26.01 $26.01 $26.01 $26.01 $25.04 0
2017-05-19 $26.01 $26.01 $26.01 $26.01 $25.04 0
2017-05-18 $26.01 $26.01 $26.01 $26.01 $25.04 0
2017-05-17 $26.01 $26.01 $26.01 $26.01 $25.04 2
2017-05-16 $26.01 $26.01 $26.01 $26.01 $25.04 0
2017-05-15 $26.01 $26.01 $26.01 $26.01 $25.04 0
2017-05-12 $26.01 $26.01 $26.01 $26.01 $25.04 0
2017-05-11 $26.01 $26.01 $26.01 $26.01 $25.04 1
2017-05-10 $26.01 $26.01 $26.01 $26.01 $25.04 102
2017-05-09 $25.64 $25.64 $25.64 $25.64 $24.68 0
2017-05-08 $25.64 $25.64 $25.64 $25.64 $24.68 0
2017-05-05 $25.64 $25.64 $25.64 $25.64 $24.68 0
2017-05-04 $25.64 $25.64 $25.64 $25.64 $24.68 0
2017-05-03 $25.64 $25.64 $25.64 $25.64 $24.68 100
2017-05-02 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-05-01 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-04-28 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-04-27 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-04-26 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-04-25 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-04-24 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-04-21 $24.74 $24.74 $24.74 $24.74 $23.81 0
2017-04-20 $24.74 $24.74 $24.74 $24.74 $23.81 100
2017-04-19 $24.45 $24.45 $24.45 $24.45 $23.53 0
2017-04-18 $24.45 $24.45 $24.45 $24.45 $23.53 0
2017-04-17 $24.45 $24.45 $24.45 $24.45 $23.53 0
2017-04-13 $24.45 $24.45 $24.45 $24.45 $23.53 221
2017-04-12 $24.95 $24.95 $24.95 $24.95 $24.02 0
2017-04-11 $24.95 $24.95 $24.95 $24.95 $24.02 0
2017-04-10 $24.95 $24.95 $24.95 $24.95 $24.02 31
2017-04-07 $25.43 $25.43 $25.43 $25.43 $24.48 0
2017-04-06 $25.43 $25.43 $25.43 $25.43 $24.48 0
2017-04-05 $25.43 $25.43 $25.43 $25.43 $24.48 0
2017-04-04 $25.43 $25.43 $25.43 $25.43 $24.48 0
2017-04-03 $25.43 $25.43 $25.43 $25.43 $24.48 1
2017-03-31 $25.43 $25.43 $25.43 $25.43 $24.48 0
2017-03-30 $25.43 $25.43 $25.43 $25.43 $24.48 0
2017-03-29 $25.43 $25.43 $25.43 $25.43 $24.48 159
2017-03-28 $25.05 $25.05 $25.05 $25.05 $24.11 0
2017-03-27 $25.05 $25.05 $25.05 $25.05 $24.11 120
2017-03-24 $25.09 $25.09 $25.09 $25.09 $24.15 0
2017-03-23 $25.09 $25.09 $25.09 $25.09 $24.15 0
2017-03-22 $25.09 $25.09 $25.09 $25.09 $24.15 424
2017-03-21 $25.54 $25.54 $25.54 $25.54 $24.58 0
2017-03-20 $25.52 $25.54 $25.52 $25.54 $24.58 395
2017-03-17 $25.50 $25.50 $25.50 $25.50 $24.54 200
2017-03-16 $25.56 $25.56 $25.56 $25.56 $24.61 8
2017-03-15 $25.61 $25.61 $25.56 $25.56 $24.61 900
2017-03-14 $25.64 $25.64 $25.64 $25.64 $24.68 0
2017-03-13 $25.64 $25.64 $25.64 $25.64 $24.68 0
2017-03-10 $25.64 $25.64 $25.64 $25.64 $24.68 3,404
2017-03-09 $25.59 $25.59 $25.59 $25.59 $24.63 0
2017-03-08 $25.59 $25.59 $25.59 $25.59 $24.63 0
2017-03-07 $25.59 $25.59 $25.59 $25.59 $24.63 0
2017-03-06 $25.59 $25.59 $25.59 $25.59 $24.63 0
2017-03-03 $25.59 $25.59 $25.59 $25.59 $24.63 0
2017-03-02 $25.59 $25.59 $25.59 $25.59 $24.63 0
2017-03-01 $25.59 $25.59 $25.59 $25.59 $24.63 120
2017-02-28 $25.41 $25.41 $25.41 $25.41 $24.46 0
2017-02-27 $25.41 $25.41 $25.41 $25.41 $24.46 0
2017-02-24 $25.41 $25.41 $25.41 $25.41 $24.46 0
2017-02-23 $25.40 $25.41 $25.40 $25.41 $24.46 8,500
2017-02-22 $25.25 $25.25 $25.25 $25.25 $24.30 0
2017-02-21 $25.25 $25.25 $25.25 $25.25 $24.30 0
2017-02-17 $25.25 $25.25 $25.25 $25.25 $24.30 0
2017-02-16 $25.26 $25.26 $25.25 $25.25 $24.30 200
2017-02-15 $24.97 $24.97 $24.97 $24.97 $24.03 0
2017-02-14 $24.97 $24.97 $24.97 $24.97 $24.03 1
2017-02-13 $24.97 $24.97 $24.97 $24.97 $24.03 0
2017-02-10 $24.97 $24.97 $24.97 $24.97 $24.03 0
2017-02-09 $24.97 $24.97 $24.97 $24.97 $24.03 43
2017-02-08 $24.97 $24.97 $24.97 $24.97 $24.03 0
2017-02-07 $24.97 $24.97 $24.97 $24.97 $24.03 2,370
2017-02-06 $24.87 $24.87 $24.87 $24.87 $23.94 3,000
2017-02-03 $25.00 $25.00 $24.99 $24.99 $24.05 2,200
2017-02-02 $24.87 $24.87 $24.83 $24.83 $23.90 8,600
2017-02-01 $24.21 $25.28 $24.21 $25.28 $24.33 35,426
2017-01-31 $24.90 $24.90 $24.90 $24.90 $23.97 0
2017-01-30 $24.90 $24.90 $24.90 $24.90 $23.97 0
2017-01-27 $24.90 $24.90 $24.90 $24.90 $23.97 0
2017-01-26 $24.90 $24.90 $24.90 $24.90 $23.97 0
2017-01-25 $24.90 $24.90 $24.90 $24.90 $23.97 0
2017-01-24 $24.90 $24.90 $24.90 $24.90 $23.97 0
2017-01-23 $25.15 $25.15 $24.90 $24.90 $23.97 300
2017-01-20 $25.25 $25.25 $25.25 $25.25 $24.31 0
2017-01-19 $25.25 $25.25 $25.25 $25.25 $24.31 396
2017-01-18 $24.87 $24.87 $24.87 $24.87 $23.94 20
2017-01-17 $24.88 $24.88 $24.87 $24.87 $23.94 321
2017-01-13 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-12 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-11 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-10 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-09 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-06 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-05 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-04 $24.92 $24.92 $24.92 $24.92 $23.99 0
2017-01-03 $24.92 $24.92 $24.92 $24.92 $23.99 0
2016-12-30 $24.92 $24.92 $24.92 $24.92 $23.99 0
2016-12-29 $24.92 $24.92 $24.92 $24.92 $23.99 210
2016-12-28 $25.64 $25.64 $25.64 $25.64 $24.68 0
2016-12-27 $25.94 $25.94 $25.94 $25.94 $24.68 0
2016-12-23 $25.94 $25.94 $25.94 $25.94 $24.68 0
2016-12-22 $25.94 $25.94 $25.94 $25.94 $24.68 0
2016-12-21 $25.94 $25.94 $25.94 $25.94 $24.68 0
2016-12-20 $25.94 $25.94 $25.94 $25.94 $24.68 579
2016-12-19 $25.67 $25.67 $25.67 $25.67 $24.42 0
2016-12-16 $25.67 $25.67 $25.67 $25.67 $24.42 1,000
2016-12-15 $25.02 $25.02 $25.02 $25.02 $23.80 0
2016-12-14 $25.02 $25.02 $25.02 $25.02 $23.80 0
2016-12-13 $25.02 $25.02 $25.02 $25.02 $23.80 0
2016-12-12 $25.02 $25.02 $25.02 $25.02 $23.80 0
2016-12-09 $25.02 $25.02 $25.02 $25.02 $23.80 0
2016-12-08 $25.02 $25.02 $25.02 $25.02 $23.80 0
2016-12-07 $25.02 $25.02 $25.02 $25.02 $23.80 400
2016-12-06 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-12-05 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-12-02 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-12-01 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-30 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-29 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-28 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-25 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-23 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-22 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-21 $24.08 $24.08 $24.08 $24.08 $22.91 1
2016-11-18 $24.08 $24.08 $24.08 $24.08 $22.91 1
2016-11-17 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-16 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-15 $24.08 $24.08 $24.08 $24.08 $22.91 2
2016-11-14 $24.08 $24.08 $24.08 $24.08 $22.91 0
2016-11-11 $24.08 $24.08 $24.08 $24.08 $22.91 1
2016-11-10 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-11-09 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-11-08 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-11-07 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-11-04 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-11-03 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-11-02 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-11-01 $24.25 $24.25 $24.25 $24.25 $23.07 0
2016-10-31 $24.25 $24.25 $24.25 $24.25 $23.07 100
2016-10-28 $23.78 $23.78 $23.78 $23.78 $22.62 0
2016-10-27 $23.78 $23.78 $23.78 $23.78 $22.62 0
2016-10-26 $23.78 $23.78 $23.78 $23.78 $22.62 100
2016-10-25 $23.78 $23.78 $23.78 $23.78 $22.62 0
2016-10-24 $23.78 $23.78 $23.78 $23.78 $22.62 0
2016-10-21 $23.78 $23.78 $23.78 $23.78 $22.62 0
2016-10-20 $23.78 $23.78 $23.78 $23.78 $22.62 0
2016-10-19 $23.78 $23.78 $23.78 $23.78 $22.62 0
2016-10-18 $23.78 $23.78 $23.78 $23.78 $22.62 100
2016-10-17 $23.72 $23.72 $23.72 $23.72 $22.56 0
2016-10-14 $23.72 $23.72 $23.72 $23.72 $22.56 500
2016-10-13 $23.72 $23.72 $23.72 $23.72 $22.56 0
2016-10-12 $23.72 $23.72 $23.72 $23.72 $22.56 32
2016-10-11 $23.72 $23.72 $23.72 $23.72 $22.56 934
2016-10-10 $23.83 $23.83 $23.83 $23.83 $22.67 0
2016-10-07 $23.83 $23.83 $23.83 $23.83 $22.67 0
2016-10-06 $23.83 $23.83 $23.83 $23.83 $22.67 0
2016-10-05 $23.82 $23.83 $23.82 $23.83 $22.67 1,500
2016-10-04 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-10-03 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-30 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-29 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-28 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-27 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-26 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-23 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-22 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-21 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-20 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-19 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-16 $23.15 $23.15 $23.15 $23.15 $22.02 43
2016-09-15 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-14 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-13 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-12 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-09 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-08 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-07 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-06 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-02 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-09-01 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-08-31 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-08-30 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-08-29 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-08-26 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-08-25 $23.15 $23.15 $23.15 $23.15 $22.02 0
2016-08-24 $23.15 $23.15 $23.15 $23.15 $22.02 400
2016-08-23 $23.36 $23.36 $23.36 $23.36 $22.22 1
2016-08-22 $23.36 $23.36 $23.36 $23.36 $22.22 0
2016-08-19 $23.36 $23.36 $23.36 $23.36 $22.22 0
2016-08-18 $23.36 $23.36 $23.36 $23.36 $22.22 0
2016-08-17 $23.36 $23.36 $23.36 $23.36 $22.22 0
2016-08-16 $23.36 $23.36 $23.36 $23.36 $22.22 0
2016-08-15 $23.36 $23.36 $23.36 $23.36 $22.22 400
2016-08-12 $23.23 $23.23 $23.23 $23.23 $22.10 500
2016-08-11 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-10 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-09 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-08 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-05 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-04 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-03 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-02 $22.99 $22.99 $22.99 $22.99 $21.87 0
2016-08-01 $22.99 $22.99 $22.99 $22.99 $21.87 500
2016-07-29 $22.96 $22.96 $22.96 $22.96 $21.84 501
2016-07-28 $22.68 $22.70 $22.68 $22.68 $21.58 706
2016-07-27 $23.08 $23.08 $23.08 $23.08 $21.96 0
2016-07-26 $23.08 $23.08 $23.08 $23.08 $21.96 0
2016-07-25 $23.08 $23.08 $23.08 $23.08 $21.96 3
2016-07-22 $23.08 $23.08 $23.08 $23.08 $21.96 0
2016-07-21 $23.08 $23.08 $23.08 $23.08 $21.96 6
2016-07-20 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-19 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-18 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-15 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-14 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-13 $23.35 $23.35 $23.35 $23.35 $22.21 6
2016-07-12 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-11 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-08 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-07 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-06 $23.35 $23.35 $23.35 $23.35 $22.21 0
2016-07-05 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-07-01 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-30 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-29 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-28 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-27 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-24 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-23 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-22 $23.53 $23.53 $23.53 $23.53 $22.21 4,019
2016-06-21 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-20 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-17 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-16 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-15 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-14 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-13 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-10 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-09 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-08 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-07 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-06 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-03 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-02 $23.53 $23.53 $23.53 $23.53 $22.21 0
2016-06-01 $23.71 $23.71 $23.53 $23.53 $22.21 8,800
2016-05-31 $23.90 $23.90 $23.87 $23.87 $22.53 300
2016-05-27 $23.52 $23.52 $23.52 $23.52 $22.20 100
2016-05-26 $23.64 $23.64 $23.64 $23.64 $22.32 0
2016-05-25 $23.64 $23.64 $23.64 $23.64 $22.32 500
2016-05-24 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-23 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-20 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-19 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-18 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-17 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-16 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-13 $23.73 $23.73 $23.73 $23.73 $22.40 6
2016-05-12 $23.73 $23.73 $23.73 $23.73 $22.40 6
2016-05-11 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-10 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-09 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-06 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-05 $23.73 $23.73 $23.73 $23.73 $22.40 6
2016-05-04 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-03 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-05-02 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-04-29 $23.73 $23.73 $23.73 $23.73 $22.40 0
2016-04-28 $23.73 $23.73 $23.73 $23.73 $22.40 100
2016-04-27 $24.67 $24.67 $24.67 $24.67 $23.29 0
2016-04-26 $24.67 $24.67 $24.67 $24.67 $23.29 0
2016-04-25 $24.67 $24.67 $24.67 $24.67 $23.29 0
2016-04-22 $24.67 $24.67 $24.67 $24.67 $23.29 600
2016-04-21 $24.34 $24.34 $24.34 $24.34 $22.98 100
2016-04-20 $24.10 $24.10 $24.10 $24.10 $22.75 0
2016-04-19 $24.10 $24.10 $24.10 $24.10 $22.75 3,230
2016-04-18 $23.89 $23.89 $23.89 $23.89 $22.55 0
2016-04-15 $23.89 $23.89 $23.89 $23.89 $22.55 0
2016-04-14 $23.89 $23.89 $23.89 $23.89 $22.55 100
2016-04-13 $23.72 $23.72 $23.70 $23.70 $22.37 200
2016-04-12 $22.71 $22.71 $22.71 $22.71 $21.44 30
2016-04-11 $22.71 $22.71 $22.71 $22.71 $21.44 0
2016-04-08 $22.71 $22.71 $22.71 $22.71 $21.44 100
2016-04-07 $22.61 $22.61 $22.61 $22.61 $21.34 0
2016-04-06 $22.61 $22.61 $22.61 $22.61 $21.34 0
2016-04-05 $22.61 $22.61 $22.61 $22.61 $21.34 30
2016-04-04 $22.61 $22.61 $22.61 $22.61 $21.34 0
2016-04-01 $22.61 $22.61 $22.61 $22.61 $21.34 100
2016-03-31 $23.46 $23.46 $23.46 $23.46 $22.15 0
2016-03-30 $23.46 $23.46 $23.46 $23.46 $22.15 0
2016-03-29 $23.46 $23.46 $23.46 $23.46 $22.15 0
2016-03-28 $23.46 $23.46 $23.46 $23.46 $22.15 0
2016-03-24 $23.46 $23.46 $23.46 $23.46 $22.15 0
2016-03-23 $23.46 $23.46 $23.46 $23.46 $22.15 0
2016-03-22 $23.46 $23.46 $23.45 $23.46 $22.15 2,400
2016-03-21 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-18 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-17 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-16 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-15 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-14 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-11 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-10 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-09 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-08 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-07 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-04 $23.24 $23.24 $23.24 $23.24 $21.94 0
2016-03-03 $23.24 $23.24 $23.24 $23.24 $21.94 100
2016-03-02 $22.63 $22.63 $22.63 $22.63 $21.36 0
2016-03-01 $22.63 $22.63 $22.63 $22.63 $21.36 100
2016-02-29 $22.66 $22.66 $22.66 $22.66 $21.39 0
2016-02-26 $22.66 $22.66 $22.66 $22.66 $21.39 100
2016-02-25 $22.42 $22.42 $22.42 $22.42 $21.16 0
2016-02-24 $22.42 $22.42 $22.42 $22.42 $21.16 0
2016-02-23 $22.42 $22.42 $22.42 $22.42 $21.16 0
2016-02-22 $22.42 $22.42 $22.42 $22.42 $21.16 100
2016-02-19 $21.99 $21.99 $21.99 $21.99 $20.76 150
2016-02-18 $22.24 $22.24 $22.24 $22.24 $20.99 0
2016-02-17 $22.24 $22.24 $22.24 $22.24 $20.99 100
2016-02-16 $21.84 $21.84 $21.84 $21.84 $20.62 100
2016-02-12 $20.93 $20.93 $20.93 $20.93 $19.75 0
2016-02-11 $20.94 $20.94 $20.93 $20.93 $19.75 300
2016-02-10 $21.97 $21.97 $21.97 $21.97 $20.74 0
2016-02-09 $21.89 $21.97 $21.80 $21.97 $20.74 350
2016-02-08 $22.46 $22.46 $22.46 $22.46 $21.20 0
2016-02-05 $22.46 $22.46 $22.46 $22.46 $21.20 2,703
2016-02-04 $22.71 $22.71 $22.71 $22.71 $21.43 0
2016-02-03 $23.04 $23.04 $22.70 $22.71 $21.43 2,000
2016-02-02 $23.19 $23.19 $23.19 $23.19 $21.89 2
2016-02-01 $23.19 $23.19 $23.19 $23.19 $21.89 0
2016-01-29 $23.19 $23.19 $23.19 $23.19 $21.89 1
2016-01-28 $23.26 $23.26 $23.19 $23.19 $21.89 452
2016-01-27 $22.96 $22.96 $22.96 $22.96 $21.67 0
2016-01-26 $22.96 $22.96 $22.96 $22.96 $21.67 0
2016-01-25 $22.96 $22.96 $22.96 $22.96 $21.67 108
2016-01-22 $22.34 $22.34 $22.34 $22.34 $21.09 1
2016-01-21 $22.34 $22.34 $22.34 $22.34 $21.09 376
2016-01-20 $22.92 $22.92 $22.92 $22.92 $21.63 1
2016-01-19 $22.92 $22.92 $22.92 $22.92 $21.63 0
2016-01-15 $22.92 $22.92 $22.92 $22.92 $21.63 150
2016-01-14 $23.61 $23.61 $23.61 $23.61 $22.28 0
2016-01-13 $23.61 $23.61 $23.61 $23.61 $22.28 225
2016-01-12 $23.72 $23.72 $23.72 $23.72 $22.39 0
2016-01-11 $23.72 $23.72 $23.72 $23.72 $22.39 0
2016-01-08 $23.72 $23.72 $23.72 $23.72 $22.39 100

ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) News Headlines

Recent ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) News
Similar Companies to ISHARES ADAPTIVE CURRENCY HEDGED MSCI JAPAN ETF (DEWJ) 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.