UBS AG Jersey (DJCI) Exchange: NYSE ARCA

  1. Overview
  2. UBS AG Jersey (DJCI)

Data as of May 2, 2025

$13.82 ($0.10) 0.73%

UBS AG Jersey - Daily Information
Click for more stock information on UBS AG Jersey.
Daily Information Data
Date May 2, 2025
Open $13.78
Previous Close $13.82
High $13.82
Low $13.77
Adjusted Open $13.78
Previous Adjusted Close $13.82
Adjusted High $13.82
Adjusted Low $13.77

About UBS AG Jersey (DJCI)

DELISTED - No Description Available

Invest in UBS AG Jersey (DJCI)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for UBS AG Jersey (DJCI)

Date Open High Low Close Adj.Close Volume
2020-12-09 $13.78 $13.82 $13.77 $13.82 $13.82 1,124
2020-12-08 $13.77 $13.77 $13.67 $13.72 $13.72 15,505
2020-12-07 $13.81 $13.81 $13.78 $13.78 $13.78 5,787
2020-12-04 $13.80 $13.85 $13.80 $13.85 $13.85 8,266
2020-12-03 $13.76 $13.81 $13.73 $13.81 $13.81 130,725
2020-12-02 $13.87 $13.90 $13.87 $13.90 $13.90 1,360
2020-12-01 $13.87 $13.91 $13.86 $13.91 $13.91 321
2020-11-30 $13.90 $13.90 $13.90 $13.90 $13.90 2
2020-11-27 $13.95 $13.95 $13.95 $13.95 $13.95 1
2020-11-25 $13.90 $13.96 $13.90 $13.96 $13.96 248
2020-11-24 $13.89 $13.94 $13.89 $13.94 $13.94 151
2020-11-23 $13.77 $13.77 $13.77 $13.77 $13.77 601
2020-11-20 $13.84 $13.84 $13.81 $13.81 $13.81 120
2020-11-19 $13.72 $13.72 $13.72 $13.72 $13.72 21
2020-11-18 $13.78 $13.94 $13.78 $13.81 $13.81 8,157
2020-11-17 $13.73 $13.78 $13.71 $13.78 $13.78 12,119
2020-11-16 $13.74 $13.81 $13.70 $13.70 $13.70 12,067
2020-11-13 $13.81 $13.81 $13.72 $13.72 $13.72 2,192
2020-11-12 $13.80 $13.80 $13.72 $13.72 $13.72 339
2020-11-11 $13.73 $13.81 $13.73 $13.81 $13.81 3,278
2020-11-10 $13.79 $13.79 $13.79 $13.79 $13.79 371
2020-11-09 $13.74 $13.74 $13.58 $13.58 $13.58 494
2020-11-06 $13.57 $13.57 $13.57 $13.57 $13.57 0
2020-11-05 $13.61 $13.63 $13.61 $13.63 $13.63 769
2020-11-04 $13.39 $13.49 $13.39 $13.49 $13.49 1,511
2020-11-03 $13.38 $13.43 $13.38 $13.43 $13.43 206
2020-11-02 $13.48 $13.48 $13.48 $13.48 $13.48 283
2020-10-30 $13.35 $13.35 $13.35 $13.35 $13.35 128
2020-10-29 $13.50 $13.50 $13.34 $13.34 $13.34 552
2020-10-28 $13.41 $13.46 $13.40 $13.45 $13.45 3,609
2020-10-27 $13.65 $13.72 $13.65 $13.72 $13.72 201
2020-10-26 $13.13 $13.59 $12.02 $13.59 $13.59 4,248
2020-10-23 $13.75 $13.75 $13.70 $13.70 $13.70 219
2020-10-22 $13.77 $13.77 $13.72 $13.76 $13.76 750
2020-10-21 $13.80 $13.82 $13.80 $13.82 $13.82 1,165
2020-10-20 $13.77 $13.79 $13.77 $13.79 $13.79 705
2020-10-19 $13.78 $13.80 $13.72 $13.72 $13.72 2,544
2020-10-16 $13.66 $13.66 $13.66 $13.66 $13.66 10
2020-10-15 $13.64 $13.67 $13.64 $13.67 $13.67 291
2020-10-14 $13.54 $13.54 $13.54 $13.54 $13.54 267
2020-10-13 $13.56 $13.56 $13.46 $13.51 $13.51 10,119
2020-10-12 $13.71 $13.71 $13.59 $13.59 $13.59 103
2020-10-09 $13.62 $13.65 $13.59 $13.64 $13.64 10,368
2020-10-08 $13.87 $13.87 $13.48 $13.48 $13.48 371
2020-10-07 $13.36 $13.36 $13.36 $13.36 $13.36 102
2020-10-06 $13.38 $13.38 $13.24 $13.24 $13.24 913
2020-10-05 $13.18 $13.23 $13.17 $13.23 $13.23 828
2020-10-02 $13.00 $13.00 $12.94 $12.94 $12.94 364
2020-10-01 $13.04 $13.05 $12.97 $13.05 $13.05 6,619
2020-09-30 $13.15 $13.15 $13.15 $13.15 $13.15 51
2020-09-29 $13.08 $13.08 $13.06 $13.06 $13.06 505
2020-09-28 $13.14 $13.22 $13.11 $13.22 $13.22 435
2020-09-25 $13.09 $13.13 $13.09 $13.13 $13.13 290
2020-09-24 $13.12 $13.18 $13.11 $13.14 $13.14 4,611
2020-09-23 $13.12 $13.12 $13.12 $13.12 $13.12 10
2020-09-22 $13.23 $13.23 $13.17 $13.17 $13.17 680
2020-09-21 $13.29 $13.29 $13.29 $13.29 $13.29 0
2020-09-18 $13.57 $13.57 $13.57 $13.57 $13.57 0
2020-09-17 $13.49 $13.49 $13.49 $13.49 $13.49 3
2020-09-16 $13.41 $13.49 $13.41 $13.48 $13.48 901
2020-09-15 $13.40 $13.41 $13.40 $13.41 $13.41 375
2020-09-14 $13.60 $13.83 $13.30 $13.83 $13.83 451
2020-09-11 $13.27 $13.95 $13.27 $13.93 $13.93 533
2020-09-10 $13.27 $13.94 $13.27 $13.94 $13.94 452
2020-09-09 $13.94 $13.94 $13.94 $13.94 $13.94 103
2020-09-08 $13.63 $13.83 $13.19 $13.83 $13.83 515
2020-09-04 $14.23 $14.23 $13.84 $13.87 $13.87 645
2020-09-03 $13.90 $14.09 $13.90 $14.09 $14.09 240
2020-09-02 $14.31 $14.31 $14.31 $14.31 $14.31 51
2020-09-01 $14.19 $14.31 $14.19 $14.31 $14.31 331
2020-08-31 $14.31 $14.31 $14.31 $14.31 $14.31 217
2020-08-28 $14.82 $14.82 $14.82 $14.82 $14.82 341
2020-08-27 $13.53 $14.19 $13.53 $14.19 $14.19 186
2020-08-26 $13.45 $14.13 $13.45 $14.13 $14.13 522
2020-08-25 $14.03 $14.03 $14.03 $14.03 $14.03 17
2020-08-24 $13.30 $13.36 $13.30 $13.36 $13.36 475
2020-08-21 $13.37 $13.37 $13.37 $13.37 $13.37 121
2020-08-20 $13.44 $13.44 $13.44 $13.44 $13.44 899
2020-08-19 $13.53 $13.53 $13.42 $13.42 $13.42 2,734
2020-08-18 $13.56 $13.58 $13.45 $13.49 $13.49 3,552
2020-08-17 $13.40 $13.40 $13.35 $13.36 $13.36 7,710
2020-08-14 $13.19 $13.24 $13.18 $13.24 $13.24 2,296
2020-08-13 $13.10 $13.12 $13.09 $13.12 $13.12 2,110
2020-08-12 $12.92 $12.92 $12.92 $12.92 $12.92 10
2020-08-11 $13.01 $13.01 $12.92 $12.92 $12.92 6,109
2020-08-10 $13.20 $13.20 $13.17 $13.17 $13.17 156
2020-08-07 $13.19 $13.19 $13.09 $13.10 $13.10 5,064
2020-08-06 $13.35 $13.35 $13.28 $13.28 $13.28 3,042
2020-08-05 $13.42 $13.42 $13.21 $13.25 $13.25 3,691
2020-08-04 $12.99 $13.10 $12.99 $13.10 $13.10 1,194
2020-08-03 $13.04 $13.04 $12.98 $12.98 $12.98 285
2020-07-31 $12.75 $12.75 $12.75 $12.75 $12.75 40
2020-07-30 $12.69 $12.70 $12.55 $12.70 $12.70 7,183
2020-07-29 $12.83 $12.83 $12.77 $12.80 $12.80 2,443
2020-07-28 $12.68 $12.69 $12.67 $12.69 $12.69 7,925
2020-07-27 $12.67 $12.71 $12.66 $12.71 $12.71 602
2020-07-24 $12.62 $12.62 $12.62 $12.62 $12.62 10
2020-07-23 $12.66 $12.66 $12.60 $12.60 $12.60 3,537
2020-07-22 $12.42 $12.56 $12.42 $12.56 $12.56 130
2020-07-21 $12.42 $12.43 $12.41 $12.43 $12.43 2,895
2020-07-20 $12.18 $12.22 $12.18 $12.20 $12.20 1,164
2020-07-17 $12.26 $12.26 $12.26 $12.26 $12.26 100
2020-07-16 $12.26 $12.26 $12.26 $12.26 $12.26 100
2020-07-15 $12.31 $12.31 $12.31 $12.31 $12.31 0
2020-07-14 $12.14 $12.21 $12.14 $12.21 $12.21 420
2020-07-13 $12.18 $12.18 $12.17 $12.17 $12.17 3,300
2020-07-10 $12.32 $12.32 $12.32 $12.32 $12.32 100
2020-07-09 $12.27 $12.27 $12.24 $12.24 $12.24 250
2020-07-08 $12.29 $12.36 $12.29 $12.36 $12.36 200
2020-07-07 $12.11 $12.26 $12.11 $12.26 $12.26 300
2020-07-06 $12.22 $12.22 $12.22 $12.22 $12.22 260
2020-07-02 $12.06 $12.11 $12.06 $12.08 $12.08 560
2020-07-01 $12.08 $12.08 $11.94 $12.03 $12.03 820
2020-06-30 $11.98 $11.99 $11.98 $11.99 $11.99 390
2020-06-29 $11.88 $11.88 $11.88 $11.88 $11.88 10
2020-06-26 $11.61 $11.61 $11.56 $11.58 $11.58 5,537
2020-06-25 $11.67 $11.67 $11.67 $11.67 $11.67 1
2020-06-24 $11.91 $11.91 $11.68 $11.68 $11.68 182
2020-06-23 $11.92 $11.92 $11.92 $11.92 $11.92 120
2020-06-22 $11.93 $11.93 $11.93 $11.93 $11.93 2
2020-06-19 $11.92 $11.92 $11.92 $11.92 $11.92 235
2020-06-18 $11.63 $11.77 $11.63 $11.77 $11.77 1,177
2020-06-17 $11.77 $11.77 $11.77 $11.77 $11.77 82
2020-06-16 $11.88 $11.88 $11.76 $11.76 $11.76 333
2020-06-15 $11.67 $11.80 $11.67 $11.80 $11.80 126
2020-06-12 $11.58 $11.82 $11.58 $11.82 $11.82 6,665
2020-06-11 $11.93 $11.93 $11.76 $11.76 $11.76 9,799
2020-06-10 $12.15 $12.16 $12.04 $12.04 $12.04 500
2020-06-09 $11.92 $11.92 $11.92 $11.92 $11.92 32
2020-06-08 $11.87 $11.91 $11.87 $11.91 $11.91 1,649
2020-06-05 $11.91 $11.91 $11.89 $11.90 $11.90 3,617
2020-06-04 $11.83 $11.83 $11.83 $11.83 $11.83 125
2020-06-03 $11.74 $11.74 $11.74 $11.74 $11.74 58
2020-06-02 $11.75 $11.80 $11.75 $11.80 $11.80 175
2020-06-01 $11.70 $11.70 $11.70 $11.70 $11.70 165
2020-05-29 $11.50 $11.68 $11.50 $11.68 $11.68 531
2020-05-28 $11.74 $11.74 $11.55 $11.55 $11.55 6,901
2020-05-27 $11.51 $11.52 $11.45 $11.52 $11.52 2,173
2020-05-26 $11.58 $11.65 $11.58 $11.65 $11.65 1,011
2020-05-22 $11.52 $11.52 $11.52 $11.52 $11.52 56
2020-05-21 $11.62 $11.63 $11.51 $11.57 $11.57 3,186
2020-05-20 $11.72 $11.72 $11.72 $11.72 $11.72 0
2020-05-19 $11.64 $11.64 $11.57 $11.60 $11.60 999
2020-05-18 $11.81 $11.81 $11.61 $11.61 $11.61 8,039
2020-05-15 $11.39 $11.39 $11.29 $11.30 $11.30 3,024
2020-05-14 $10.76 $11.23 $10.76 $11.15 $11.15 39,919
2020-05-13 $11.03 $11.08 $11.03 $11.08 $11.08 7,270
2020-05-12 $11.26 $11.30 $11.26 $11.26 $11.26 1,000
2020-05-11 $11.34 $11.34 $11.34 $11.34 $11.34 54
2020-05-08 $11.45 $11.45 $11.45 $11.45 $11.45 56
2020-05-07 $11.44 $11.46 $11.39 $11.39 $11.39 999
2020-05-06 $11.63 $11.63 $11.23 $11.23 $11.23 253
2020-05-05 $11.48 $11.48 $11.45 $11.45 $11.45 163
2020-05-04 $11.42 $11.42 $11.23 $11.23 $11.23 658
2020-05-01 $11.12 $11.12 $11.12 $11.12 $11.12 125
2020-04-30 $11.04 $11.19 $11.04 $11.19 $11.19 3,631
2020-04-29 $11.00 $11.00 $10.86 $10.92 $10.92 3,683
2020-04-28 $10.25 $11.00 $10.25 $10.87 $10.87 10,689
2020-04-27 $10.90 $11.05 $10.90 $10.92 $10.92 1,393
2020-04-24 $11.01 $11.01 $11.01 $11.01 $11.01 0
2020-04-23 $11.29 $11.29 $11.17 $11.17 $11.17 102
2020-04-22 $11.19 $11.21 $11.16 $11.16 $11.16 1,143
2020-04-21 $10.91 $10.91 $10.91 $10.91 $10.91 531
2020-04-20 $11.44 $11.44 $11.38 $11.39 $11.39 3,316
2020-04-17 $11.43 $11.46 $11.43 $11.46 $11.46 1,173
2020-04-16 $12.28 $12.28 $11.41 $11.48 $11.48 1,668
2020-04-15 $11.20 $11.47 $10.08 $11.42 $11.42 9,678
2020-04-14 $11.72 $11.72 $11.54 $11.57 $11.57 8,039
2020-04-13 $11.61 $11.75 $11.61 $11.75 $11.75 2,121
2020-04-09 $11.83 $11.83 $11.67 $11.71 $11.71 1,917
2020-04-08 $11.64 $11.74 $11.63 $11.74 $11.74 250
2020-04-07 $11.63 $11.73 $11.62 $11.72 $11.72 4,402
2020-04-06 $11.48 $11.68 $11.48 $11.63 $11.63 1,013
2020-04-03 $11.14 $11.48 $11.14 $11.45 $11.45 13,941
2020-04-02 $11.05 $11.33 $11.05 $11.17 $11.17 9,149
2020-04-01 $10.96 $10.96 $10.92 $10.92 $10.92 482
2020-03-31 $11.44 $11.45 $11.23 $11.23 $11.23 2,074
2020-03-30 $11.15 $11.38 $10.87 $11.38 $11.38 4,928
2020-03-27 $11.47 $11.50 $11.44 $11.44 $11.44 2,079
2020-03-26 $11.75 $11.81 $11.50 $11.62 $11.62 6,310
2020-03-25 $10.95 $11.81 $9.89 $11.81 $11.81 2,637
2020-03-24 $10.67 $11.87 $10.67 $11.81 $11.81 9,795
2020-03-23 $11.24 $11.42 $11.24 $11.42 $11.42 496
2020-03-20 $11.25 $11.25 $11.25 $11.25 $11.25 130
2020-03-19 $11.16 $11.28 $11.03 $11.23 $11.23 25,605
2020-03-18 $10.90 $11.03 $10.81 $11.01 $11.01 453,548
2020-03-17 $11.53 $11.57 $11.45 $11.45 $11.45 2,806
2020-03-16 $11.50 $11.68 $11.44 $11.56 $11.56 16,204
2020-03-13 $12.40 $12.40 $12.06 $12.16 $12.16 5,379
2020-03-12 $11.66 $12.30 $11.66 $12.18 $12.18 5,842
2020-03-11 $12.75 $12.88 $12.65 $12.65 $12.65 1,832
2020-03-10 $12.79 $12.88 $12.79 $12.88 $12.88 565
2020-03-09 $12.56 $12.60 $12.41 $12.56 $12.56 1,968
2020-03-06 $13.20 $13.20 $13.17 $13.18 $13.18 11,124
2020-03-05 $13.60 $13.63 $13.52 $13.55 $13.55 5,970
2020-03-04 $13.67 $13.68 $13.63 $13.68 $13.68 2,405
2020-03-03 $13.67 $13.67 $13.60 $13.64 $13.64 2,542
2020-03-02 $13.47 $13.56 $13.47 $13.51 $13.51 26,012
2020-02-28 $13.18 $13.27 $13.18 $13.25 $13.25 4,296
2020-02-27 $13.34 $13.51 $13.34 $13.51 $13.51 11,536
2020-02-26 $13.84 $13.84 $13.73 $13.73 $13.73 5,823
2020-02-25 $13.96 $13.96 $13.80 $13.80 $13.80 7,370
2020-02-24 $13.95 $13.99 $13.94 $13.97 $13.97 121,407
2020-02-21 $14.26 $14.26 $14.26 $14.26 $14.26 158
2020-02-20 $14.32 $14.33 $14.27 $14.27 $14.27 1,856
2020-02-19 $14.35 $14.35 $14.35 $14.35 $14.35 50
2020-02-18 $15.04 $15.04 $14.18 $14.24 $14.24 3,512
2020-02-14 $14.08 $14.10 $14.08 $14.10 $14.10 401
2020-02-13 $14.08 $14.09 $14.07 $14.08 $14.08 14,721
2020-02-12 $14.03 $14.07 $13.99 $14.07 $14.07 2,458
2020-02-11 $13.91 $13.91 $13.91 $13.91 $13.91 17
2020-02-10 $13.86 $13.86 $13.86 $13.86 $13.86 48
2020-02-07 $13.96 $13.97 $13.96 $13.97 $13.97 220
2020-02-06 $14.00 $14.03 $14.00 $14.03 $14.03 298
2020-02-05 $13.98 $13.99 $13.98 $13.99 $13.99 1,529
2020-02-04 $13.86 $13.86 $13.82 $13.86 $13.86 3,964
2020-02-03 $13.80 $13.80 $13.79 $13.80 $13.80 1,065
2020-01-31 $13.98 $13.98 $13.95 $13.96 $13.96 1,032
2020-01-30 $14.04 $14.06 $14.03 $14.06 $14.06 687
2020-01-29 $14.24 $14.24 $14.17 $14.20 $14.20 1,515
2020-01-28 $14.28 $14.28 $14.28 $14.28 $14.28 43
2020-01-27 $14.25 $14.27 $14.23 $14.27 $14.27 1,214
2020-01-24 $14.45 $14.48 $14.45 $14.48 $14.48 742
2020-01-23 $14.63 $14.64 $14.61 $14.64 $14.64 3,629
2020-01-22 $14.73 $14.75 $14.73 $14.73 $14.73 7,010
2020-01-21 $14.97 $14.97 $14.83 $14.84 $14.84 4,758
2020-01-17 $15.04 $15.04 $14.92 $14.98 $14.98 1,128
2020-01-16 $14.94 $14.94 $14.94 $14.94 $14.94 34
2020-01-15 $15.04 $15.04 $15.04 $15.04 $15.04 172
2020-01-14 $15.09 $15.09 $15.09 $15.09 $15.09 6,008
2020-01-13 $15.15 $15.15 $15.04 $15.05 $15.05 7,520
2020-01-10 $15.13 $15.14 $15.10 $15.14 $15.14 14,825
2020-01-09 $15.07 $15.08 $15.07 $15.08 $15.08 453
2020-01-08 $15.30 $15.30 $15.10 $15.15 $15.15 6,448
2020-01-07 $15.29 $15.31 $15.27 $15.31 $15.31 3,675
2020-01-06 $15.28 $15.33 $15.28 $15.30 $15.30 5,176
2020-01-03 $15.20 $15.28 $15.20 $15.28 $15.28 798
2020-01-02 $15.20 $15.23 $15.14 $15.19 $15.19 6,409
2019-12-31 $15.17 $15.21 $15.15 $15.17 $15.17 6,120
2019-12-30 $15.31 $15.31 $15.24 $15.27 $15.27 8,635
2019-12-27 $15.22 $15.27 $15.22 $15.24 $15.24 14,750
2019-12-26 $15.17 $15.27 $15.16 $15.22 $15.22 3,479
2019-12-24 $15.08 $15.10 $15.08 $15.10 $15.10 9,162
2019-12-23 $14.97 $15.05 $14.97 $15.05 $15.05 3,562
2019-12-20 $14.92 $15.06 $14.92 $15.03 $15.03 22,227
2019-12-19 $14.98 $15.06 $14.98 $15.05 $15.05 5,488
2019-12-18 $13.54 $15.02 $13.54 $15.02 $15.02 13,357
2019-12-17 $15.05 $15.05 $15.04 $15.04 $15.04 769
2019-12-16 $14.92 $15.02 $14.92 $15.02 $15.02 1,008
2019-12-13 $14.90 $14.90 $14.86 $14.86 $14.86 571
2019-12-12 $14.68 $14.85 $14.68 $14.85 $14.85 1,713
2019-12-11 $14.64 $14.66 $14.64 $14.66 $14.66 1,286
2019-12-10 $14.65 $14.69 $14.65 $14.69 $14.69 3,825
2019-12-09 $14.62 $14.65 $14.60 $14.62 $14.62 2,233
2019-12-06 $14.66 $14.66 $14.61 $14.64 $14.64 3,359
2019-12-05 $14.62 $14.62 $14.60 $14.60 $14.60 1,167
2019-12-04 $14.56 $14.57 $14.56 $14.57 $14.57 854
2019-12-03 $14.47 $14.50 $14.44 $14.46 $14.46 875
2019-12-02 $14.51 $14.51 $14.40 $14.41 $14.41 1,686
2019-11-29 $14.50 $14.50 $14.42 $14.42 $14.42 3,497
2019-11-27 $14.65 $14.65 $14.65 $14.65 $14.65 0
2019-11-26 $14.71 $14.71 $14.71 $14.71 $14.71 0
2019-11-25 $14.69 $14.69 $14.69 $14.69 $14.69 5
2019-11-22 $14.72 $14.72 $14.72 $14.72 $14.72 7
2019-11-21 $14.68 $14.71 $14.68 $14.71 $14.71 605
2019-11-20 $14.57 $14.63 $14.57 $14.63 $14.63 1,119
2019-11-19 $14.57 $14.57 $14.52 $14.52 $14.52 1,467
2019-11-18 $14.74 $14.74 $14.61 $14.61 $14.61 336
2019-11-15 $14.80 $14.80 $14.80 $14.80 $14.80 6
2019-11-14 $14.76 $14.77 $14.75 $14.75 $14.75 2,335
2019-11-13 $14.80 $14.80 $14.80 $14.80 $14.80 15
2019-11-12 $14.77 $14.78 $14.74 $14.78 $14.78 1,943
2019-11-11 $14.80 $14.87 $14.79 $14.79 $14.79 2,299
2019-11-08 $15.00 $15.00 $14.95 $14.95 $14.95 1,269
2019-11-07 $15.07 $15.09 $14.97 $14.97 $14.97 3,318
2019-11-06 $15.08 $15.08 $15.01 $15.01 $15.01 1,709
2019-11-05 $15.13 $15.13 $15.13 $15.13 $15.13 1,555
2019-11-04 $15.07 $15.13 $15.07 $15.08 $15.08 2,939
2019-11-01 $15.02 $15.02 $15.02 $15.02 $15.02 16
2019-10-31 $14.69 $14.89 $14.69 $14.82 $14.82 9,342
2019-10-30 $14.93 $14.93 $14.85 $14.87 $14.87 2,701
2019-10-29 $14.84 $14.92 $14.84 $14.88 $14.88 2,145
2019-10-28 $14.89 $14.93 $14.84 $14.85 $14.85 3,154
2019-10-25 $14.88 $14.89 $14.83 $14.89 $14.89 968
2019-10-24 $14.83 $14.83 $14.80 $14.82 $14.82 6,589
2019-10-23 $14.73 $14.79 $14.73 $14.76 $14.76 39,160
2019-10-22 $14.68 $14.68 $14.67 $14.67 $14.67 1,366
2019-10-21 $14.64 $14.64 $14.62 $14.64 $14.64 1,238
2019-10-18 $14.72 $14.72 $14.72 $14.72 $14.72 37
2019-10-17 $14.64 $14.69 $14.64 $14.69 $14.69 457
2019-10-16 $14.64 $14.64 $14.63 $14.63 $14.63 423
2019-10-15 $14.67 $14.68 $14.64 $14.64 $14.64 1,879
2019-10-14 $14.71 $14.71 $14.71 $14.71 $14.71 434
2019-10-11 $14.62 $14.72 $14.62 $14.69 $14.69 3,661
2019-10-10 $14.56 $14.56 $14.54 $14.54 $14.54 134
2019-10-09 $14.53 $14.53 $14.53 $14.53 $14.53 2
2019-10-08 $14.52 $14.53 $14.51 $14.53 $14.53 515
2019-10-07 $14.42 $14.55 $14.42 $14.50 $14.50 1,313
2019-10-04 $14.54 $14.55 $14.54 $14.55 $14.55 500
2019-10-03 $14.41 $14.50 $14.41 $14.50 $14.50 376
2019-10-02 $14.56 $14.56 $14.43 $14.46 $14.46 10,032
2019-10-01 $14.51 $14.52 $14.51 $14.51 $14.51 353
2019-09-30 $14.58 $14.60 $14.51 $14.53 $14.53 4,194
2019-09-27 $14.61 $14.62 $14.61 $14.62 $14.62 106
2019-09-26 $14.71 $14.71 $14.66 $14.69 $14.69 965
2019-09-25 $14.76 $14.76 $14.72 $14.76 $14.76 528
2019-09-24 $14.89 $14.89 $14.81 $14.81 $14.81 2,890
2019-09-23 $14.89 $14.91 $14.87 $14.90 $14.90 7,613
2019-09-20 $14.90 $14.90 $14.81 $14.81 $14.81 2,063
2019-09-19 $14.91 $14.91 $14.83 $14.83 $14.83 6,158
2019-09-18 $14.84 $14.89 $14.80 $14.83 $14.83 11,475
2019-09-17 $14.95 $15.00 $14.91 $14.94 $14.94 11,098
2019-09-16 $15.04 $15.20 $14.73 $14.89 $14.89 5,440
2019-09-13 $14.72 $14.75 $14.67 $14.68 $14.68 1,890
2019-09-12 $14.63 $14.68 $14.63 $14.68 $14.68 4,889
2019-09-11 $14.68 $14.71 $14.56 $14.59 $14.59 7,404
2019-09-10 $14.75 $14.75 $14.70 $14.70 $14.70 700
2019-09-09 $14.70 $14.70 $14.60 $14.62 $14.62 4,834
2019-09-06 $14.47 $14.53 $14.47 $14.53 $14.53 900
2019-09-05 $14.63 $14.63 $14.55 $14.55 $14.55 800
2019-09-04 $14.58 $14.63 $14.58 $14.63 $14.63 1,490
2019-09-03 $14.33 $14.35 $14.33 $14.34 $14.34 3,000
2019-08-30 $14.46 $14.46 $14.33 $14.34 $14.34 1,664
2019-08-29 $14.44 $14.44 $14.37 $14.42 $14.42 3,038
2019-08-28 $14.32 $14.38 $14.32 $14.38 $14.38 310
2019-08-27 $14.21 $14.25 $14.20 $14.25 $14.25 2,227
2019-08-26 $14.20 $14.20 $14.19 $14.19 $14.19 1,119
2019-08-23 $14.12 $14.12 $14.12 $14.12 $14.12 80
2019-08-22 $14.21 $14.24 $14.20 $14.20 $14.20 2,116
2019-08-21 $14.27 $14.27 $14.27 $14.27 $14.27 153
2019-08-20 $14.26 $14.27 $14.26 $14.27 $14.27 796
2019-08-19 $14.24 $14.25 $14.24 $14.24 $14.24 500
2019-08-16 $13.64 $14.29 $13.64 $14.26 $14.26 3,858
2019-08-15 $14.23 $14.23 $13.96 $13.96 $13.96 3,683
2019-08-14 $14.30 $14.30 $14.30 $14.30 $14.30 47
2019-08-13 $14.43 $14.44 $14.42 $14.44 $14.44 2,124
2019-08-12 $14.41 $14.41 $14.27 $14.27 $14.27 24,400
2019-08-09 $14.44 $14.45 $14.38 $14.41 $14.41 60,369
2019-08-08 $14.26 $14.35 $14.26 $14.33 $14.33 1,865
2019-08-07 $14.12 $14.22 $14.12 $14.22 $14.22 4,954
2019-08-06 $14.29 $14.29 $14.22 $14.22 $14.22 7,914
2019-08-05 $13.44 $14.31 $13.44 $14.27 $14.27 13,326
2019-08-02 $14.34 $14.34 $14.33 $14.33 $14.33 529
2019-08-01 $14.52 $14.52 $14.35 $14.38 $14.38 2,641
2019-07-31 $14.76 $14.76 $14.63 $14.63 $14.63 1,038
2019-07-30 $14.71 $14.72 $14.67 $14.71 $14.71 3,020
2019-07-29 $14.67 $14.72 $14.67 $14.72 $14.72 646
2019-07-26 $14.67 $14.67 $14.65 $14.65 $14.65 542
2019-07-25 $14.77 $14.77 $14.68 $14.68 $14.68 2,913
2019-07-24 $14.85 $14.85 $14.75 $14.75 $14.75 4,947
2019-07-23 $14.71 $14.79 $14.71 $14.79 $14.79 857
2019-07-22 $14.79 $14.82 $14.74 $14.74 $14.74 1,766
2019-07-19 $14.81 $14.81 $14.81 $14.81 $14.81 244
2019-07-18 $14.75 $14.77 $14.67 $14.77 $14.77 5,124
2019-07-17 $14.94 $14.94 $14.81 $14.81 $14.81 356
2019-07-16 $14.81 $14.85 $14.81 $14.83 $14.83 768
2019-07-15 $15.02 $15.02 $15.02 $15.02 $15.02 2
2019-07-12 $15.09 $15.14 $15.09 $15.14 $15.14 2,834
2019-07-11 $15.00 $15.01 $14.99 $15.01 $15.01 2,574
2019-07-10 $14.97 $15.00 $14.96 $15.00 $15.00 24,372
2019-07-09 $14.73 $14.73 $14.73 $14.73 $14.73 40
2019-07-08 $14.69 $14.69 $14.68 $14.68 $14.68 535
2019-07-05 $14.72 $14.72 $14.66 $14.71 $14.71 5,202
2019-07-03 $14.69 $14.69 $14.68 $14.68 $14.68 250
2019-07-02 $14.63 $14.63 $14.50 $14.52 $14.52 3,000
2019-07-01 $14.83 $14.83 $14.67 $14.70 $14.70 3,153
2019-06-28 $14.96 $14.97 $14.80 $14.80 $14.80 4,091
2019-06-27 $14.91 $14.93 $14.91 $14.93 $14.93 442
2019-06-26 $14.86 $14.95 $14.86 $14.90 $14.90 3,060
2019-06-25 $14.83 $14.90 $14.83 $14.85 $14.85 7,552
2019-06-24 $14.71 $14.81 $14.71 $14.81 $14.81 399
2019-06-21 $14.66 $14.66 $14.66 $14.66 $14.66 470
2019-06-20 $14.69 $14.72 $14.68 $14.72 $14.72 8,720
2019-06-19 $14.43 $14.51 $14.43 $14.50 $14.50 7,101
2019-06-18 $14.46 $14.56 $14.46 $14.54 $14.54 4,222
2019-06-17 $14.44 $14.52 $14.42 $14.47 $14.47 12,727
2019-06-14 $14.43 $14.43 $14.43 $14.43 $14.43 698
2019-06-13 $14.36 $14.37 $14.36 $14.37 $14.37 503
2019-06-12 $14.32 $14.38 $14.23 $14.29 $14.29 10,903
2019-06-11 $14.28 $14.34 $14.27 $14.34 $14.34 1,158
2019-06-10 $14.22 $14.30 $14.22 $14.26 $14.26 2,958
2019-06-07 $14.25 $14.30 $14.25 $14.30 $14.30 454
2019-06-06 $14.16 $14.31 $14.16 $14.31 $14.31 2,964
2019-06-05 $14.32 $14.32 $14.18 $14.18 $14.18 2,159
2019-06-04 $14.35 $14.41 $14.35 $14.39 $14.39 4,229
2019-06-03 $14.41 $14.45 $14.31 $14.31 $14.31 1,077
2019-05-31 $14.52 $14.56 $14.38 $14.38 $14.38 740
2019-05-30 $14.67 $14.67 $14.66 $14.66 $14.66 604
2019-05-29 $14.71 $14.74 $14.71 $14.74 $14.74 310
2019-05-28 $14.71 $14.73 $14.71 $14.73 $14.73 2,428
2019-05-24 $14.53 $14.59 $14.51 $14.59 $14.59 1,463
2019-05-23 $14.51 $14.51 $14.43 $14.44 $14.44 1,653
2019-05-22 $14.69 $14.69 $14.64 $14.64 $14.64 902
2019-05-21 $14.85 $14.85 $14.79 $14.81 $14.81 1,927
2019-05-20 $14.84 $14.86 $14.84 $14.84 $14.84 729
2019-05-17 $14.82 $14.82 $14.78 $14.78 $14.78 1,654
2019-05-16 $14.92 $14.92 $14.91 $14.92 $14.92 359
2019-05-15 $14.79 $14.83 $14.79 $14.79 $14.79 893
2019-05-14 $14.61 $14.73 $14.61 $14.71 $14.71 1,033
2019-05-13 $14.60 $14.60 $14.48 $14.50 $14.50 3,237
2019-05-10 $14.59 $14.59 $14.53 $14.57 $14.57 37,983
2019-05-09 $14.52 $14.58 $14.49 $14.56 $14.56 11,293
2019-05-08 $14.61 $14.64 $14.61 $14.64 $14.64 2,542
2019-05-07 $14.58 $14.66 $14.58 $14.65 $14.65 9,552
2019-05-06 $14.66 $14.78 $14.64 $14.78 $14.78 4,878
2019-05-03 $14.84 $14.84 $14.79 $14.79 $14.79 8,454
2019-05-02 $14.82 $14.82 $14.73 $14.79 $14.79 1,141
2019-05-01 $14.88 $14.93 $14.88 $14.92 $14.92 1,924
2019-04-30 $14.99 $14.99 $14.91 $14.96 $14.96 2,948
2019-04-29 $14.95 $14.96 $14.94 $14.95 $14.95 903
2019-04-26 $15.00 $15.01 $14.98 $14.98 $14.98 4,876
2019-04-25 $15.07 $15.10 $15.04 $15.07 $15.07 3,010
2019-04-24 $15.11 $15.13 $15.11 $15.12 $15.12 1,086
2019-04-23 $15.16 $15.16 $15.16 $15.16 $15.16 283
2019-04-22 $15.21 $15.23 $15.21 $15.23 $15.23 889
2019-04-18 $15.15 $15.15 $15.15 $15.15 $15.15 1
2019-04-17 $15.17 $15.17 $15.17 $15.17 $15.17 71
2019-04-16 $15.26 $15.26 $15.18 $15.22 $15.22 1,167
2019-04-15 $15.30 $15.31 $15.29 $15.29 $15.29 712
2019-04-12 $15.32 $15.37 $15.32 $15.36 $15.36 429
2019-04-11 $15.38 $15.38 $15.28 $15.28 $15.28 187
2019-04-10 $15.36 $15.43 $15.36 $15.43 $15.43 1,289
2019-04-09 $15.33 $15.36 $15.30 $15.34 $15.34 15,851
2019-04-08 $15.37 $15.38 $15.35 $15.38 $15.38 2,142
2019-04-05 $15.24 $15.28 $15.21 $15.28 $15.28 5,121
2019-04-04 $15.23 $15.27 $15.23 $15.27 $15.27 8,208
2019-04-03 $15.20 $15.24 $15.19 $15.23 $15.23 27,753
2019-04-02 $15.15 $15.18 $15.15 $15.18 $15.18 5,816
2019-04-01 $15.05 $15.14 $15.05 $15.14 $15.14 10,217
2019-03-29 $15.06 $15.07 $15.00 $15.03 $15.03 28,517
2019-03-28 $15.04 $15.06 $14.99 $15.04 $15.04 29,815
2019-03-27 $15.08 $15.11 $15.08 $15.10 $15.10 22,369
2019-03-26 $15.22 $15.24 $15.17 $15.22 $15.22 10,002
2019-03-25 $15.20 $15.20 $15.20 $15.20 $15.20 0
2019-03-22 $15.18 $15.20 $15.11 $15.13 $15.13 7,492
2019-03-21 $15.28 $15.28 $15.28 $15.28 $15.28 111
2019-03-20 $15.30 $15.31 $15.30 $15.30 $15.30 902
2019-03-19 $15.21 $15.21 $15.20 $15.21 $15.21 1,306
2019-03-18 $15.15 $15.21 $15.15 $15.18 $15.18 3,798
2019-03-15 $15.12 $15.12 $15.12 $15.12 $15.12 1
2019-03-14 $15.06 $15.09 $15.03 $15.03 $15.03 962
2019-03-13 $14.98 $15.11 $14.98 $15.09 $15.09 4,474
2019-03-12 $14.95 $15.01 $14.95 $14.98 $14.98 1,748
2019-03-11 $14.89 $14.89 $14.87 $14.87 $14.87 286
2019-03-08 $14.83 $14.90 $14.83 $14.90 $14.90 322
2019-03-07 $14.93 $14.93 $14.90 $14.90 $14.90 878
2019-03-06 $14.97 $14.97 $14.95 $14.95 $14.95 1,207
2019-03-05 $15.00 $15.04 $14.98 $15.04 $15.04 1,473
2019-03-04 $15.02 $15.02 $14.95 $14.95 $14.95 409
2019-03-01 $15.01 $15.01 $14.97 $14.97 $14.97 225
2019-02-28 $15.11 $15.11 $15.06 $15.06 $15.06 431
2019-02-27 $15.07 $15.11 $15.07 $15.11 $15.11 3,313
2019-02-26 $15.07 $15.07 $14.99 $15.03 $15.03 1,769
2019-02-25 $15.13 $15.13 $15.07 $15.07 $15.07 2,231
2019-02-22 $15.24 $15.24 $15.15 $15.20 $15.20 4,475
2019-02-21 $15.12 $15.16 $15.12 $15.14 $15.14 1,610
2019-02-20 $15.11 $15.11 $15.10 $15.10 $15.10 152
2019-02-19 $15.02 $15.06 $15.02 $15.03 $15.03 1,579
2019-02-15 $14.94 $14.97 $14.94 $14.97 $14.97 1,079
2019-02-14 $14.73 $14.82 $14.73 $14.79 $14.79 9,054
2019-02-13 $14.79 $14.80 $14.79 $14.80 $14.80 728
2019-02-12 $14.82 $14.82 $14.78 $14.78 $14.78 3,975
2019-02-11 $14.72 $14.73 $14.70 $14.72 $14.72 1,347
2019-02-08 $14.78 $14.83 $14.76 $14.76 $14.76 987
2019-02-07 $14.90 $14.90 $14.77 $14.80 $14.80 4,156
2019-02-06 $14.98 $15.00 $14.95 $14.95 $14.95 2,632
2019-02-05 $14.97 $14.97 $14.95 $14.96 $14.96 2,184
2019-02-04 $14.95 $15.00 $14.95 $14.99 $14.99 4,325
2019-02-01 $14.94 $14.97 $14.94 $14.97 $14.97 368
2019-01-31 $15.04 $15.08 $14.95 $14.95 $14.95 3,439
2019-01-30 $14.93 $14.99 $14.93 $14.96 $14.96 4,563
2019-01-29 $14.86 $14.86 $14.86 $14.86 $14.86 31
2019-01-28 $14.73 $14.78 $14.73 $14.76 $14.76 394
2019-01-25 $14.93 $14.95 $14.92 $14.95 $14.95 4,721
2019-01-24 $14.82 $14.83 $14.80 $14.81 $14.81 2,450
2019-01-23 $14.81 $14.81 $14.78 $14.78 $14.78 11,066
2019-01-22 $14.80 $14.81 $14.77 $14.81 $14.81 2,200
2019-01-18 $14.96 $15.00 $14.94 $14.99 $14.99 4,106
2019-01-17 $14.88 $14.88 $14.84 $14.87 $14.87 1,472
2019-01-16 $14.84 $14.84 $14.80 $14.80 $14.80 491
2019-01-15 $14.79 $14.79 $14.74 $14.78 $14.78 2,730
2019-01-14 $14.73 $14.73 $14.73 $14.73 $14.73 82
2019-01-11 $14.68 $14.71 $14.62 $14.71 $14.71 2,445
2019-01-10 $14.69 $14.69 $14.65 $14.65 $14.65 4,604
2019-01-09 $14.65 $14.73 $14.65 $14.73 $14.73 645
2019-01-08 $14.55 $14.55 $14.54 $14.54 $14.54 700
2019-01-07 $14.51 $14.51 $14.46 $14.46 $14.46 1,152
2019-01-04 $14.39 $14.44 $14.36 $14.41 $14.41 4,844
2019-01-03 $14.20 $14.25 $14.13 $14.25 $14.25 1,828
2019-01-02 $14.01 $14.24 $14.01 $14.14 $14.14 6,619
2018-12-31 $14.24 $14.24 $14.09 $14.14 $14.14 65,171
2018-12-28 $14.26 $14.28 $14.22 $14.26 $14.26 29,574
2018-12-27 $13.64 $14.33 $13.64 $14.32 $14.32 1,561
2018-12-26 $14.29 $14.43 $14.10 $14.37 $14.37 3,071
2018-12-24 $13.81 $14.40 $13.81 $14.29 $14.29 17,488
2018-12-21 $14.45 $14.48 $14.38 $14.42 $14.42 27,640
2018-12-20 $14.63 $14.63 $14.45 $14.60 $14.60 16,613
2018-12-19 $14.66 $14.69 $14.59 $14.62 $14.62 15,992
2018-12-18 $14.77 $14.77 $14.62 $14.67 $14.67 9,090
2018-12-17 $14.92 $14.92 $14.78 $14.78 $14.78 25,208
2018-12-14 $15.03 $15.03 $14.93 $14.97 $14.97 15,000
2018-12-13 $14.76 $15.26 $14.76 $15.24 $15.24 8,126
2018-12-12 $15.20 $15.21 $15.12 $15.13 $15.13 2,074
2018-12-11 $15.32 $15.34 $15.22 $15.23 $15.23 28,742
2018-12-10 $15.29 $15.32 $15.24 $15.24 $15.24 1,869
2018-12-07 $15.51 $15.51 $15.41 $15.42 $15.42 6,373
2018-12-06 $16.41 $16.41 $15.23 $15.67 $15.67 1,218
2018-12-04 $15.40 $15.44 $15.38 $15.38 $15.38 6,136
2018-12-03 $15.28 $15.28 $15.28 $15.28 $15.28 282
2018-11-30 $15.13 $15.21 $15.13 $15.21 $15.21 1,309
2018-11-29 $15.15 $15.25 $15.15 $15.25 $15.25 272,960
2018-11-28 $15.06 $15.20 $15.06 $15.20 $15.20 616
2018-11-27 $14.92 $14.94 $14.89 $14.94 $14.94 931
2018-11-26 $14.86 $15.01 $14.86 $14.98 $14.98 4,138
2018-11-23 $15.09 $15.14 $15.09 $15.14 $15.14 421
2018-11-21 $15.41 $15.49 $15.34 $15.34 $15.34 2,689
2018-11-20 $15.45 $15.47 $15.17 $15.28 $15.28 20,892
2018-11-19 $15.56 $15.65 $15.51 $15.65 $15.65 24,736
2018-11-16 $15.27 $15.50 $15.27 $15.50 $15.50 3,219
2018-11-15 $15.47 $15.47 $15.26 $15.26 $15.26 2,671
2018-11-14 $15.50 $15.63 $15.50 $15.60 $15.60 2,437
2018-11-13 $15.29 $15.30 $15.14 $15.14 $15.14 15,174
2018-11-12 $15.36 $15.36 $15.32 $15.35 $15.35 1,419
2018-11-09 $15.22 $15.33 $15.20 $15.20 $15.20 5,327
2018-11-08 $15.38 $15.38 $15.29 $15.30 $15.30 1,013
2018-11-07 $15.39 $15.42 $15.39 $15.42 $15.42 583
2018-11-06 $15.49 $15.49 $15.36 $15.36 $15.36 53,737
2018-11-05 $15.53 $15.55 $15.50 $15.50 $15.50 5,198
2018-11-02 $15.42 $15.47 $15.42 $15.47 $15.47 2,070
2018-11-01 $15.44 $15.44 $15.40 $15.40 $15.40 432
2018-10-31 $15.36 $15.36 $15.33 $15.34 $15.34 2,682
2018-10-30 $15.90 $15.90 $15.39 $15.41 $15.41 3,200
2018-10-29 $15.61 $15.61 $15.52 $15.55 $15.55 1,220
2018-10-26 $15.54 $15.67 $15.54 $15.67 $15.67 1,957
2018-10-25 $15.60 $15.60 $15.60 $15.60 $15.60 719
2018-10-24 $15.78 $15.78 $15.59 $15.64 $15.64 9,401
2018-10-23 $15.72 $15.72 $15.72 $15.72 $15.72 222
2018-10-22 $15.80 $15.80 $15.80 $15.80 $15.80 1,030
2018-10-19 $15.93 $15.93 $15.84 $15.84 $15.84 1,934
2018-10-18 $15.89 $15.91 $15.89 $15.91 $15.91 1,836
2018-10-17 $16.01 $16.02 $16.01 $16.02 $16.02 1,307
2018-10-16 $16.04 $16.05 $16.04 $16.05 $16.05 1,163
2018-10-15 $16.05 $16.09 $16.01 $16.09 $16.09 1,662
2018-10-12 $15.96 $15.96 $15.87 $15.91 $15.91 1,739
2018-10-11 $15.83 $15.90 $15.80 $15.81 $15.81 6,683
2018-10-10 $16.07 $16.07 $16.07 $16.07 $16.07 0
2018-10-09 $16.07 $16.07 $16.07 $16.07 $16.07 2
2018-10-08 $16.04 $16.07 $16.04 $16.07 $16.07 4,689
2018-10-05 $16.02 $16.02 $16.02 $16.02 $16.02 307
2018-10-04 $16.16 $16.16 $16.01 $16.01 $16.01 3,778
2018-10-03 $16.03 $16.16 $16.03 $16.16 $16.16 2,334
2018-10-02 $16.44 $16.44 $16.05 $16.07 $16.07 4,800
2018-10-01 $15.85 $15.96 $15.83 $15.95 $15.95 4,903
2018-09-28 $15.71 $15.71 $15.67 $15.69 $15.69 6,827
2018-09-27 $15.60 $15.60 $15.59 $15.59 $15.59 1,355
2018-09-26 $15.63 $15.63 $15.57 $15.57 $15.57 1,495
2018-09-25 $15.69 $15.69 $15.63 $15.68 $15.68 5,348
2018-09-24 $15.51 $15.61 $15.51 $15.60 $15.60 6,848
2018-09-21 $15.53 $15.53 $15.45 $15.45 $15.45 5,491
2018-09-20 $15.64 $15.64 $15.31 $15.40 $15.40 20,351
2018-09-19 $15.29 $15.30 $15.28 $15.28 $15.28 2,141
2018-09-18 $15.31 $15.31 $15.12 $15.16 $15.16 5,518
2018-09-17 $15.20 $15.20 $15.12 $15.12 $15.12 4,075
2018-09-14 $15.20 $15.20 $15.20 $15.20 $15.20 20
2018-09-13 $15.23 $15.23 $15.17 $15.20 $15.20 1,013
2018-09-12 $15.25 $15.38 $15.25 $15.38 $15.38 181,810
2018-09-11 $15.23 $15.25 $15.23 $15.25 $15.25 8,099
2018-09-10 $15.26 $15.26 $15.26 $15.26 $15.26 1,248
2018-09-07 $15.14 $15.14 $15.14 $15.14 $15.14 286
2018-09-06 $15.25 $15.25 $15.13 $15.13 $15.13 622
2018-09-05 $15.19 $15.25 $15.18 $15.18 $15.18 16,166
2018-09-04 $15.28 $15.28 $15.28 $15.28 $15.28 1,992
2018-08-31 $15.32 $15.35 $15.32 $15.35 $15.35 612
2018-08-30 $15.10 $15.37 $13.94 $15.31 $15.31 4,754
2018-08-29 $15.30 $15.42 $15.30 $15.42 $15.42 3,449
2018-08-28 $15.36 $15.36 $15.29 $15.29 $15.29 1,651
2018-08-27 $15.36 $15.39 $15.35 $15.35 $15.35 3,787
2018-08-24 $15.36 $15.36 $15.36 $15.36 $15.36 600
2018-08-23 $15.46 $15.46 $15.22 $15.23 $15.23 4,147
2018-08-22 $14.66 $15.28 $14.66 $15.27 $15.27 752
2018-08-21 $15.17 $15.33 $15.17 $15.28 $15.28 3,979
2018-08-20 $15.29 $15.29 $15.28 $15.28 $15.28 14,539
2018-08-17 $15.24 $15.38 $15.24 $15.38 $15.38 2,237
2018-08-16 $15.13 $15.24 $15.13 $15.18 $15.18 1,487
2018-08-15 $15.12 $15.12 $15.06 $15.12 $15.12 3,242
2018-08-14 $15.45 $15.45 $15.37 $15.39 $15.39 1,114
2018-08-13 $14.90 $15.35 $13.42 $15.31 $15.31 6,166
2018-08-10 $15.58 $15.63 $15.57 $15.57 $15.57 1,631
2018-08-09 $15.65 $15.65 $15.55 $15.62 $15.62 3,070
2018-08-08 $15.68 $15.68 $15.57 $15.61 $15.61 25,089
2018-08-07 $15.74 $15.74 $15.72 $15.73 $15.73 3,289
2018-08-06 $15.60 $15.67 $15.60 $15.65 $15.65 1,188
2018-08-03 $15.23 $15.56 $15.23 $15.56 $15.56 4,222
2018-08-02 $15.50 $15.53 $15.48 $15.48 $15.48 38,307
2018-08-01 $15.53 $15.55 $15.48 $15.50 $15.50 5,347
2018-07-31 $15.69 $15.73 $15.69 $15.71 $15.71 1,900
2018-07-30 $15.69 $15.71 $15.65 $15.69 $15.69 134,930
2018-07-27 $15.58 $15.64 $15.58 $15.64 $15.64 561
2018-07-26 $15.57 $15.57 $15.54 $15.54 $15.54 2,110
2018-07-25 $15.54 $15.54 $15.54 $15.54 $15.54 289
2018-07-24 $15.36 $15.44 $15.36 $15.38 $15.38 4,326
2018-07-23 $15.37 $15.41 $15.31 $15.31 $15.31 2,995
2018-07-20 $15.30 $15.37 $15.30 $15.37 $15.37 1,249
2018-07-19 $15.13 $15.23 $15.13 $15.23 $15.23 1,463
2018-07-18 $15.12 $15.25 $15.12 $15.22 $15.22 6,957
2018-07-17 $15.18 $15.21 $15.18 $15.18 $15.18 10,788
2018-07-16 $15.27 $15.27 $15.19 $15.19 $15.19 4,681
2018-07-13 $15.30 $15.40 $15.30 $15.40 $15.40 4,177
2018-07-12 $14.90 $15.38 $14.90 $15.34 $15.34 15,244
2018-07-11 $15.57 $15.57 $15.50 $15.51 $15.51 22,109
2018-07-10 $15.35 $15.35 $15.35 $15.35 $15.35 377
2018-07-09 $15.86 $15.86 $15.78 $15.78 $15.78 1,577
2018-07-06 $16.30 $16.30 $15.67 $15.84 $15.84 8,438
2018-07-05 $15.81 $15.81 $15.66 $15.66 $15.66 1,272
2018-07-03 $15.83 $15.83 $15.77 $15.77 $15.77 1,225
2018-07-02 $15.93 $15.93 $15.76 $15.76 $15.76 1,743
2018-06-29 $16.07 $16.10 $16.06 $16.08 $16.08 11,291
2018-06-28 $15.99 $15.99 $15.95 $15.95 $15.95 3,657
2018-06-27 $16.02 $16.02 $15.92 $15.92 $15.92 151,800
2018-06-26 $15.90 $15.92 $15.90 $15.92 $15.92 6,469
2018-06-25 $15.89 $15.89 $15.82 $15.82 $15.82 608
2018-06-22 $15.88 $15.88 $15.88 $15.88 $15.88 237
2018-06-21 $15.88 $15.89 $15.87 $15.87 $15.87 937
2018-06-20 $15.95 $15.95 $15.95 $15.95 $15.95 147
2018-06-19 $17.00 $17.00 $15.80 $15.88 $15.88 4,234
2018-06-18 $16.13 $16.13 $16.06 $16.09 $16.09 5,631
2018-06-15 $16.44 $16.44 $16.44 $16.44 $16.44 3
2018-06-14 $16.44 $16.44 $16.44 $16.44 $16.44 700
2018-06-13 $16.58 $16.58 $16.58 $16.58 $16.58 477
2018-06-12 $16.49 $16.54 $16.49 $16.54 $16.54 632
2018-06-11 $16.48 $16.48 $16.48 $16.48 $16.48 289
2018-06-08 $16.59 $16.59 $16.50 $16.54 $16.54 2,207
2018-06-07 $16.63 $16.63 $16.53 $16.53 $16.53 545
2018-06-06 $16.52 $16.52 $16.52 $16.52 $16.52 245
2018-06-05 $16.45 $16.48 $16.38 $16.47 $16.47 2,257
2018-06-04 $16.67 $16.67 $16.67 $16.67 $16.67 36
2018-06-01 $16.67 $16.67 $16.67 $16.67 $16.67 71
2018-05-31 $16.77 $16.77 $16.65 $16.67 $16.67 7,156
2018-05-30 $16.63 $16.66 $16.58 $16.66 $16.66 3,143
2018-05-29 $16.57 $16.57 $16.57 $16.57 $16.57 200
2018-05-25 $16.70 $16.83 $16.67 $16.68 $16.68 10,385
2018-05-24 $16.91 $16.92 $16.85 $16.86 $16.86 15,683
2018-05-23 $16.80 $16.86 $16.80 $16.82 $16.82 5,620
2018-05-22 $16.88 $16.88 $16.80 $16.80 $16.80 255
2018-05-21 $16.70 $16.73 $16.70 $16.73 $16.73 945
2018-05-18 $16.63 $16.63 $16.62 $16.62 $16.62 674
2018-05-17 $16.53 $16.53 $16.53 $16.53 $16.53 91
2018-05-16 $16.55 $16.55 $16.50 $16.53 $16.53 2,560
2018-05-15 $16.50 $16.50 $16.50 $16.50 $16.50 289
2018-05-14 $16.58 $16.58 $16.58 $16.58 $16.58 329
2018-05-11 $16.54 $16.54 $16.54 $16.54 $16.54 590
2018-05-10 $16.64 $16.64 $16.55 $16.59 $16.59 5,565
2018-05-09 $16.51 $16.51 $16.51 $16.51 $16.51 3
2018-05-08 $16.51 $16.51 $16.51 $16.51 $16.51 300
2018-05-07 $16.48 $16.49 $16.45 $16.45 $16.45 937
2018-05-04 $16.50 $16.53 $16.49 $16.49 $16.49 1,913
2018-05-03 $16.38 $16.48 $16.38 $16.48 $16.48 985
2018-05-02 $16.37 $16.37 $16.37 $16.37 $16.37 0
2018-05-01 $16.36 $16.37 $16.36 $16.37 $16.37 1,686
2018-04-30 $16.31 $16.43 $16.31 $16.43 $16.43 2,519
2018-04-27 $16.25 $16.37 $16.25 $16.35 $16.35 1,599
2018-04-26 $16.39 $16.39 $16.39 $16.39 $16.39 210
2018-04-25 $16.32 $16.33 $16.32 $16.33 $16.33 474
2018-04-24 $16.35 $16.35 $16.34 $16.34 $16.34 606
2018-04-23 $16.38 $16.38 $16.33 $16.35 $16.35 1,016
2018-04-20 $16.36 $16.42 $16.36 $16.42 $16.42 424
2018-04-19 $16.61 $16.62 $16.50 $16.50 $16.50 1,838
2018-04-18 $16.55 $16.55 $16.52 $16.52 $16.52 7,309
2018-04-17 $16.30 $16.30 $16.26 $16.26 $16.26 1,089
2018-04-16 $16.35 $16.35 $16.35 $16.35 $16.35 5
2018-04-13 $16.35 $16.35 $16.35 $16.35 $16.35 1,834
2018-04-12 $16.26 $16.26 $16.26 $16.26 $16.26 158
2018-04-11 $16.33 $16.33 $16.33 $16.33 $16.33 725
2018-04-10 $16.25 $16.25 $16.25 $16.25 $16.25 566
2018-04-09 $16.13 $16.13 $16.08 $16.08 $16.08 1,014
2018-04-06 $15.80 $15.91 $14.60 $15.86 $15.86 2,239
2018-04-05 $15.81 $15.91 $15.81 $15.91 $15.91 614
2018-04-04 $15.83 $15.87 $15.83 $15.87 $15.87 2,514
2018-04-03 $15.97 $15.97 $15.95 $15.95 $15.95 4,696
2018-04-02 $15.89 $15.89 $15.86 $15.86 $15.86 656
2018-03-29 $16.01 $16.01 $16.01 $16.01 $16.01 485
2018-03-28 $15.90 $15.90 $15.82 $15.89 $15.89 2,887
2018-03-27 $15.95 $15.96 $15.93 $15.95 $15.95 1,100
2018-03-26 $15.98 $16.06 $15.98 $16.06 $16.06 1,338
2018-03-23 $15.98 $15.98 $15.95 $15.95 $15.95 2,880
2018-03-22 $15.94 $15.94 $15.91 $15.94 $15.94 4,716
2018-03-21 $15.98 $16.06 $15.96 $16.06 $16.06 17,613
2018-03-20 $15.38 $15.88 $15.38 $15.88 $15.88 2,199
2018-03-19 $15.90 $15.90 $15.88 $15.88 $15.88 909
2018-03-16 $15.99 $15.99 $15.99 $15.99 $15.99 204
2018-03-15 $16.00 $16.00 $15.96 $15.99 $15.99 3,476
2018-03-14 $16.14 $16.14 $16.02 $16.02 $16.02 7,557
2018-03-13 $16.13 $16.13 $16.04 $16.04 $16.04 1,002
2018-03-12 $16.01 $16.07 $16.00 $16.07 $16.07 20,488
2018-03-09 $16.07 $16.07 $16.07 $16.07 $16.07 479
2018-03-08 $16.10 $16.11 $15.99 $15.99 $15.99 5,041
2018-03-07 $16.25 $16.25 $16.09 $16.10 $16.10 17,806
2018-03-06 $16.30 $16.30 $16.30 $16.30 $16.30 169
2018-03-05 $16.11 $16.11 $16.05 $16.05 $16.05 1,407
2018-03-02 $16.15 $16.15 $16.10 $16.10 $16.10 641
2018-03-01 $16.07 $16.17 $16.07 $16.16 $16.16 7,260
2018-02-28 $16.25 $16.25 $16.09 $16.14 $16.14 2,006
2018-02-27 $16.27 $16.27 $16.19 $16.19 $16.19 6,041
2018-02-26 $16.32 $16.33 $16.32 $16.33 $16.33 442
2018-02-23 $16.22 $16.22 $16.18 $16.22 $16.22 1,804
2018-02-22 $16.15 $16.22 $16.15 $16.22 $16.22 957
2018-02-21 $16.12 $16.16 $16.09 $16.15 $16.15 3,510
2018-02-20 $16.44 $16.44 $16.44 $16.44 $16.44 328
2018-02-16 $16.09 $16.09 $16.09 $16.09 $16.09 232
2018-02-15 $16.08 $16.08 $16.08 $16.08 $16.08 388
2018-02-14 $15.83 $16.00 $15.82 $15.99 $15.99 4,029
2018-02-13 $15.89 $15.90 $15.88 $15.88 $15.88 6,792
2018-02-12 $15.77 $15.80 $15.77 $15.77 $15.77 639
2018-02-09 $15.76 $15.76 $15.59 $15.60 $15.60 2,518
2018-02-08 $15.98 $15.98 $15.87 $15.88 $15.88 2,232
2018-02-07 $16.11 $16.11 $15.97 $15.97 $15.97 800
2018-02-06 $16.09 $16.13 $16.09 $16.13 $16.13 2,512
2018-02-05 $16.23 $16.24 $16.13 $16.17 $16.17 12,653
2018-02-02 $16.27 $16.33 $16.27 $16.33 $16.33 601
2018-02-01 $16.38 $16.46 $16.38 $16.46 $16.46 612
2018-01-31 $16.43 $16.44 $16.41 $16.42 $16.42 1,139
2018-01-30 $16.57 $16.57 $16.50 $16.51 $16.51 4,204
2018-01-29 $16.57 $16.60 $16.55 $16.57 $16.57 10,561
2018-01-26 $16.53 $16.66 $16.51 $16.62 $16.62 18,180
2018-01-25 $16.67 $16.67 $16.50 $16.51 $16.51 3,495
2018-01-24 $16.41 $16.51 $16.41 $16.51 $16.51 1,212
2018-01-23 $16.31 $16.36 $16.29 $16.36 $16.36 1,729
2018-01-22 $16.27 $16.27 $16.18 $16.25 $16.25 12,957
2018-01-19 $16.18 $16.25 $16.16 $16.19 $16.19 2,188
2018-01-18 $16.22 $16.22 $16.22 $16.22 $16.22 31
2018-01-17 $16.23 $16.25 $16.22 $16.22 $16.22 2,136
2018-01-16 $16.16 $16.16 $16.10 $16.11 $16.11 22,067
2018-01-12 $16.17 $16.26 $16.15 $16.26 $16.26 3,050
2018-01-11 $16.13 $16.18 $16.09 $16.09 $16.09 87,762
2018-01-10 $16.15 $16.15 $16.07 $16.08 $16.08 6,100
2018-01-09 $16.11 $16.11 $16.10 $16.10 $16.10 530
2018-01-08 $16.02 $16.02 $16.00 $16.02 $16.02 1,623
2018-01-05 $16.09 $16.10 $16.01 $16.02 $16.02 27,163
2018-01-04 $16.17 $16.19 $16.15 $16.15 $16.15 3,303
2018-01-03 $16.13 $16.14 $16.12 $16.14 $16.14 4,381
2018-01-02 $16.17 $16.17 $16.10 $16.12 $16.12 6,151
2017-12-29 $15.88 $16.07 $15.88 $16.03 $16.03 3,100
2017-12-28 $15.91 $15.98 $15.91 $15.97 $15.97 7,528
2017-12-27 $15.79 $15.79 $15.79 $15.79 $15.79 8,231
2017-12-26 $15.47 $15.79 $15.47 $15.79 $15.79 2,992
2017-12-22 $15.62 $15.62 $15.54 $15.59 $15.59 2,381
2017-12-21 $15.51 $15.52 $15.46 $15.52 $15.52 28,365
2017-12-20 $15.45 $15.53 $15.45 $15.50 $15.50 31,913
2017-12-19 $15.37 $15.41 $15.37 $15.38 $15.38 12,111
2017-12-18 $15.28 $15.39 $15.28 $15.35 $15.35 3,286
2017-12-15 $15.29 $15.34 $15.28 $15.29 $15.29 9,963
2017-12-14 $15.28 $15.28 $15.23 $15.28 $15.28 7,993
2017-12-13 $15.21 $15.21 $15.21 $15.21 $15.21 5,606
2017-12-12 $15.12 $15.28 $15.12 $15.23 $15.23 13,192
2017-12-11 $15.31 $15.35 $15.31 $15.31 $15.31 1,402
2017-12-08 $15.29 $15.30 $15.29 $15.30 $15.30 974
2017-12-07 $15.25 $15.28 $15.24 $15.24 $15.24 8,530
2017-12-06 $15.43 $15.43 $15.33 $15.35 $15.35 3,193
2017-12-05 $15.55 $15.55 $15.47 $15.47 $15.47 11,991
2017-12-04 $15.66 $15.67 $15.59 $15.59 $15.59 4,235
2017-12-01 $16.08 $16.08 $15.76 $15.77 $15.77 2,825
2017-11-30 $15.68 $15.68 $15.63 $15.63 $15.63 1,365
2017-11-29 $15.72 $15.73 $15.72 $15.73 $15.73 3,111
2017-11-28 $15.80 $15.83 $15.80 $15.83 $15.83 11,716
2017-11-27 $16.19 $16.19 $15.80 $15.85 $15.85 2,592
2017-11-24 $15.87 $15.87 $15.87 $15.87 $15.87 1,748
2017-11-22 $15.85 $15.91 $15.84 $15.90 $15.90 84,023
2017-11-21 $15.75 $15.77 $15.73 $15.73 $15.73 2,271
2017-11-20 $15.62 $15.70 $15.62 $15.68 $15.68 4,447
2017-11-17 $15.62 $15.79 $15.62 $15.79 $15.79 1,007
2017-11-16 $15.68 $15.69 $15.60 $15.63 $15.63 4,328
2017-11-15 $15.65 $15.65 $15.65 $15.65 $15.65 494
2017-11-14 $15.78 $15.78 $15.65 $15.66 $15.66 1,663
2017-11-13 $15.78 $15.91 $15.78 $15.90 $15.90 27,133
2017-11-10 $15.91 $15.91 $15.91 $15.91 $15.91 358
2017-11-09 $15.97 $15.97 $15.93 $15.93 $15.93 4,506
2017-11-08 $16.00 $16.00 $16.00 $16.00 $16.00 100
2017-11-07 $15.92 $15.95 $15.92 $15.95 $15.95 1,725
2017-11-06 $15.93 $16.01 $15.93 $16.01 $16.01 2,214
2017-11-03 $15.80 $15.80 $15.80 $15.80 $15.80 607
2017-11-02 $15.78 $15.79 $15.76 $15.76 $15.76 729
2017-11-01 $15.71 $15.75 $15.71 $15.71 $15.71 1,881
2017-10-31 $15.64 $15.66 $15.64 $15.66 $15.66 456
2017-10-30 $15.75 $15.75 $15.66 $15.66 $15.66 837
2017-10-27 $15.60 $15.67 $15.60 $15.67 $15.67 3,397
2017-10-26 $15.62 $15.63 $15.60 $15.63 $15.63 4,670
2017-10-25 $15.66 $15.66 $15.64 $15.64 $15.64 485
2017-10-24 $15.46 $15.46 $15.46 $15.46 $15.46 22
2017-10-23 $15.46 $15.46 $15.46 $15.46 $15.46 10
2017-10-20 $15.46 $15.46 $15.46 $15.46 $15.46 181
2017-10-19 $15.54 $15.55 $15.52 $15.55 $15.55 1,098
2017-10-18 $15.53 $15.56 $15.53 $15.56 $15.56 676
2017-10-17 $15.63 $15.63 $15.60 $15.60 $15.60 729
2017-10-16 $15.63 $15.68 $15.63 $15.68 $15.68 1,077
2017-10-13 $15.60 $15.62 $15.57 $15.62 $15.62 1,442
2017-10-12 $15.51 $15.52 $15.50 $15.50 $15.50 1,792
2017-10-11 $15.42 $15.45 $15.39 $15.44 $15.44 16,937
2017-10-10 $15.42 $15.46 $15.41 $15.45 $15.45 3,106
2017-10-09 $15.28 $15.29 $15.27 $15.29 $15.29 2,249
2017-10-06 $15.41 $15.41 $15.41 $15.41 $15.41 23
2017-10-05 $15.34 $15.41 $15.33 $15.41 $15.41 1,322
2017-10-04 $15.26 $15.29 $15.23 $15.27 $15.27 2,547
2017-10-03 $15.15 $15.27 $15.15 $15.22 $15.22 2,621
2017-10-02 $15.23 $15.26 $15.16 $15.25 $15.25 2,621
2017-09-29 $15.37 $15.40 $15.35 $15.36 $15.36 3,009
2017-09-28 $15.45 $15.45 $15.39 $15.40 $15.40 13,405
2017-09-27 $15.35 $15.43 $15.35 $15.40 $15.40 1,883
2017-09-26 $15.39 $15.45 $15.39 $15.39 $15.39 11,865
2017-09-25 $15.39 $15.54 $15.39 $15.53 $15.53 3,605
2017-09-22 $15.36 $15.39 $15.36 $15.39 $15.39 1,007
2017-09-21 $15.37 $15.37 $15.37 $15.37 $15.37 239
2017-09-20 $15.52 $15.54 $15.52 $15.54 $15.54 391
2017-09-19 $15.75 $15.75 $15.38 $15.45 $15.45 8,282
2017-09-18 $15.50 $15.50 $15.45 $15.45 $15.45 895
2017-09-15 $15.48 $15.51 $15.45 $15.50 $15.50 2,924
2017-09-14 $15.51 $15.52 $15.43 $15.43 $15.43 1,950
2017-09-13 $15.39 $15.48 $15.38 $15.42 $15.42 17,732
2017-09-12 $15.48 $15.48 $15.38 $15.39 $15.39 11,421
2017-09-11 $15.39 $15.44 $15.39 $15.44 $15.44 1,124
2017-09-08 $15.37 $15.37 $15.37 $15.37 $15.37 295
2017-09-07 $15.57 $15.57 $15.57 $15.57 $15.57 9,185
2017-09-06 $15.55 $15.60 $15.54 $15.58 $15.58 4,607
2017-09-05 $15.50 $15.51 $15.46 $15.48 $15.48 3,001
2017-09-01 $15.34 $15.44 $15.34 $15.42 $15.42 5,539
2017-08-31 $15.27 $15.38 $15.27 $15.38 $15.38 27,624
2017-08-30 $15.13 $15.13 $15.08 $15.11 $15.11 2,418
2017-08-29 $15.18 $15.18 $15.11 $15.11 $15.11 58,442
2017-08-28 $15.20 $15.20 $15.15 $15.20 $15.20 1,002
2017-08-25 $15.18 $15.18 $15.14 $15.14 $15.14 668
2017-08-24 $15.13 $15.13 $15.13 $15.13 $15.13 223
2017-08-23 $15.11 $15.13 $15.08 $15.13 $15.13 2,050
2017-08-22 $15.01 $15.11 $15.01 $15.10 $15.10 700
2017-08-21 $15.14 $15.14 $15.09 $15.10 $15.10 743
2017-08-18 $14.99 $15.14 $14.97 $15.13 $15.13 4,549
2017-08-17 $14.96 $14.99 $14.95 $14.95 $14.95 6,737
2017-08-16 $15.03 $15.05 $15.00 $15.03 $15.03 11,415
2017-08-15 $15.06 $15.06 $14.94 $14.99 $14.99 1,321
2017-08-14 $15.10 $15.10 $15.06 $15.10 $15.10 1,292
2017-08-11 $15.20 $15.23 $15.19 $15.22 $15.22 15,488
2017-08-10 $15.35 $15.41 $15.16 $15.16 $15.16 5,326
2017-08-09 $15.32 $15.35 $15.29 $15.35 $15.35 4,507
2017-08-08 $15.18 $15.27 $15.18 $15.25 $15.25 24,547
2017-08-07 $15.07 $15.20 $15.07 $15.18 $15.18 9,284
2017-08-04 $15.13 $15.15 $15.11 $15.13 $15.13 24,886
2017-08-03 $15.19 $15.20 $15.13 $15.16 $15.16 25,166
2017-08-02 $15.15 $15.25 $15.15 $15.25 $15.25 5,713
2017-08-01 $15.21 $15.24 $15.14 $15.15 $15.15 3,696
2017-07-31 $15.29 $15.36 $15.29 $15.36 $15.36 2,634
2017-07-28 $15.36 $15.40 $15.34 $15.37 $15.37 15,134
2017-07-27 $15.32 $15.32 $15.26 $15.30 $15.30 12,549
2017-07-26 $15.12 $15.19 $15.12 $15.19 $15.19 4,337
2017-07-25 $14.96 $14.96 $14.96 $14.96 $14.96 86
2017-07-24 $15.00 $15.01 $14.96 $14.96 $14.96 7,411
2017-07-21 $15.09 $15.14 $15.07 $15.07 $15.07 9,353
2017-07-20 $15.25 $15.26 $15.18 $15.18 $15.18 9,576
2017-07-19 $15.15 $15.20 $15.13 $15.20 $15.20 10,497
2017-07-18 $15.16 $15.19 $15.09 $15.09 $15.09 3,295
2017-07-17 $15.00 $15.03 $15.00 $15.01 $15.01 2,261
2017-07-14 $14.94 $14.99 $14.94 $14.99 $14.99 963
2017-07-13 $14.91 $14.91 $14.86 $14.86 $14.86 24,480
2017-07-12 $14.97 $15.01 $14.97 $15.01 $15.01 461
2017-07-11 $14.93 $15.05 $14.93 $15.03 $15.03 2,295
2017-07-10 $14.93 $14.95 $14.93 $14.93 $14.93 1,790
2017-07-07 $14.86 $14.86 $14.83 $14.85 $14.85 6,228
2017-07-06 $14.87 $14.96 $14.87 $14.96 $14.96 2,010
2017-07-05 $14.97 $14.97 $14.92 $14.92 $14.92 369,095
2017-07-03 $15.00 $15.12 $15.00 $15.09 $15.09 9,614
2017-06-30 $14.83 $14.98 $14.83 $14.98 $14.98 1,442
2017-06-29 $14.70 $14.78 $14.70 $14.77 $14.77 9,406
2017-06-28 $14.55 $14.67 $14.55 $14.67 $14.67 3,731
2017-06-27 $14.42 $14.60 $14.42 $14.58 $14.58 10,958
2017-06-26 $14.44 $14.48 $14.44 $14.48 $14.48 1,179
2017-06-23 $14.39 $14.44 $14.39 $14.43 $14.43 4,094
2017-06-22 $14.41 $14.45 $14.33 $14.35 $14.35 12,581
2017-06-21 $14.47 $14.54 $14.38 $14.40 $14.40 15,194
2017-06-20 $14.53 $14.53 $14.52 $14.52 $14.52 675
2017-06-19 $14.70 $14.70 $14.63 $14.63 $14.63 5,912
2017-06-16 $14.69 $14.72 $14.69 $14.72 $14.72 3,661
2017-06-15 $14.61 $14.68 $14.60 $14.66 $14.66 3,855
2017-06-14 $14.83 $14.83 $14.62 $14.62 $14.62 5,904
2017-06-13 $14.77 $14.79 $14.70 $14.77 $14.77 2,486
2017-06-12 $14.82 $14.82 $14.78 $14.80 $14.80 1,046
2017-06-09 $14.89 $14.97 $14.89 $14.96 $14.96 3,213
2017-06-08 $14.89 $14.96 $14.89 $14.92 $14.92 3,428
2017-06-07 $14.97 $14.99 $14.88 $14.88 $14.88 1,608
2017-06-06 $14.96 $14.97 $14.95 $14.97 $14.97 2,598
2017-06-05 $14.88 $14.88 $14.85 $14.87 $14.87 2,325
2017-06-02 $14.93 $14.94 $14.90 $14.94 $14.94 2,685
2017-06-01 $15.00 $15.00 $14.92 $14.92 $14.92 1,561
2017-05-31 $15.04 $15.04 $15.00 $15.02 $15.02 3,679
2017-05-30 $15.09 $15.09 $15.09 $15.09 $15.09 222,795
2017-05-26 $15.20 $15.22 $15.17 $15.20 $15.20 2,915
2017-05-25 $15.34 $15.34 $15.15 $15.19 $15.19 4,620
2017-05-24 $15.43 $15.43 $15.36 $15.36 $15.36 615
2017-05-23 $15.41 $15.42 $15.38 $15.41 $15.41 3,117
2017-05-22 $15.51 $15.51 $15.48 $15.48 $15.48 4,500
2017-05-19 $15.28 $15.37 $15.28 $15.33 $15.33 27,294
2017-05-18 $15.10 $15.15 $15.10 $15.15 $15.15 1,699
2017-05-17 $15.23 $15.23 $15.21 $15.21 $15.21 797
2017-05-16 $15.17 $15.18 $15.12 $15.16 $15.16 5,738
2017-05-15 $15.22 $15.23 $15.22 $15.23 $15.23 1,340
2017-05-12 $15.15 $15.15 $15.12 $15.13 $15.13 1,650
2017-05-11 $15.09 $15.11 $15.06 $15.08 $15.08 8,098
2017-05-10 $14.93 $15.03 $14.93 $15.00 $15.00 4,231
2017-05-09 $14.91 $14.92 $14.87 $14.88 $14.88 3,246
2017-05-08 $14.87 $14.95 $14.86 $14.92 $14.92 7,055
2017-05-05 $14.98 $15.00 $14.94 $14.99 $14.99 4,342
2017-05-04 $15.16 $15.16 $14.87 $14.90 $14.90 6,136
2017-05-03 $15.18 $15.19 $15.15 $15.16 $15.16 1,247
2017-05-02 $15.23 $15.25 $15.18 $15.18 $15.18 1,906
2017-05-01 $15.32 $15.32 $15.29 $15.29 $15.29 941
2017-04-28 $15.22 $15.25 $15.22 $15.25 $15.25 1,299
2017-04-27 $15.15 $15.21 $15.10 $15.19 $15.19 2,313
2017-04-26 $15.28 $15.28 $15.19 $15.24 $15.24 131,307
2017-04-25 $15.20 $15.26 $15.15 $15.26 $15.26 3,721
2017-04-24 $15.14 $15.18 $15.14 $15.18 $15.18 2,324
2017-04-21 $15.34 $15.34 $15.21 $15.21 $15.21 2,031
2017-04-20 $15.37 $15.37 $15.28 $15.29 $15.29 31,275
2017-04-19 $15.56 $15.56 $15.33 $15.33 $15.33 1,400
2017-04-18 $15.52 $15.52 $15.46 $15.49 $15.49 9,119
2017-04-17 $15.83 $15.83 $15.64 $15.64 $15.64 2,071
2017-04-13 $15.68 $15.69 $15.63 $15.64 $15.64 3,804
2017-04-12 $15.60 $15.61 $15.60 $15.60 $15.60 2,459
2017-04-11 $15.63 $15.63 $15.62 $15.63 $15.63 2,143
2017-04-10 $15.56 $15.60 $15.55 $15.56 $15.56 6,577
2017-04-07 $15.61 $15.62 $15.56 $15.56 $15.56 2,340
2017-04-06 $15.57 $15.57 $15.57 $15.57 $15.57 20
2017-04-05 $15.58 $15.60 $15.51 $15.57 $15.57 1,859
2017-04-04 $15.44 $15.49 $15.44 $15.49 $15.49 10,881
2017-04-03 $15.53 $15.54 $15.38 $15.40 $15.40 5,009
2017-03-31 $15.46 $15.51 $15.43 $15.51 $15.51 5,388
2017-03-30 $15.53 $15.53 $15.45 $15.45 $15.45 1,072
2017-03-29 $15.46 $15.50 $15.46 $15.47 $15.47 15,417
2017-03-28 $15.33 $15.44 $15.33 $15.36 $15.36 38,250
2017-03-27 $15.21 $15.32 $15.21 $15.31 $15.31 4,243
2017-03-24 $15.30 $15.36 $15.30 $15.36 $15.36 2,068
2017-03-23 $15.34 $15.38 $15.33 $15.36 $15.36 11,115
2017-03-22 $15.36 $15.39 $15.34 $15.39 $15.39 119,972
2017-03-21 $15.44 $15.44 $15.38 $15.40 $15.40 3,014
2017-03-20 $15.47 $15.47 $15.44 $15.44 $15.44 2,953
2017-03-17 $15.49 $15.49 $15.41 $15.47 $15.47 2,397
2017-03-16 $15.38 $15.42 $15.38 $15.42 $15.42 7,563
2017-03-15 $15.31 $15.39 $15.31 $15.39 $15.39 7,988
2017-03-14 $15.23 $15.24 $15.19 $15.20 $15.20 1,706
2017-03-13 $15.40 $15.40 $15.30 $15.33 $15.33 7,355
2017-03-10 $15.43 $15.43 $15.27 $15.32 $15.32 8,724
2017-03-09 $15.74 $15.74 $15.29 $15.34 $15.34 3,274
2017-03-08 $15.57 $15.57 $15.45 $15.45 $15.45 1,685
2017-03-07 $15.81 $15.81 $15.69 $15.69 $15.69 34,799
2017-03-06 $15.87 $15.87 $15.84 $15.87 $15.87 961
2017-03-03 $15.80 $15.83 $15.80 $15.83 $15.83 1,706
2017-03-02 $15.90 $15.90 $15.81 $15.81 $15.81 3,356
2017-03-01 $16.00 $16.01 $16.00 $16.01 $16.01 2,125
2017-02-28 $15.95 $15.95 $15.91 $15.91 $15.91 12,649
2017-02-27 $15.84 $15.84 $15.84 $15.84 $15.84 175
2017-02-24 $15.87 $15.91 $15.87 $15.91 $15.91 4,201
2017-02-23 $15.95 $15.95 $15.87 $15.87 $15.87 6,527
2017-02-22 $15.91 $15.96 $15.91 $15.95 $15.95 10,083
2017-02-21 $16.53 $16.53 $15.97 $15.99 $15.99 3,166
2017-02-17 $15.98 $16.05 $15.98 $16.03 $16.03 7,385
2017-02-16 $16.14 $16.16 $16.14 $16.16 $16.16 3,765
2017-02-15 $16.17 $16.17 $16.17 $16.17 $16.17 260
2017-02-14 $16.12 $16.15 $16.12 $16.15 $16.15 15,381
2017-02-13 $16.17 $16.18 $16.11 $16.12 $16.12 2,953
2017-02-10 $16.25 $16.25 $16.23 $16.24 $16.24 2,306
2017-02-09 $16.18 $16.19 $16.08 $16.10 $16.10 7,112
2017-02-08 $16.10 $16.10 $16.09 $16.09 $16.09 1,430
2017-02-07 $15.93 $15.93 $15.93 $15.93 $15.93 393
2017-02-06 $15.99 $16.05 $15.96 $15.96 $15.96 4,053
2017-02-03 $16.01 $16.01 $15.99 $15.99 $15.99 756
2017-02-02 $16.43 $16.43 $16.07 $16.08 $16.08 14,267
2017-02-01 $15.99 $16.09 $15.97 $16.07 $16.07 6,109
2017-01-31 $15.94 $15.96 $15.93 $15.95 $15.95 8,772
2017-01-30 $15.83 $15.87 $15.81 $15.87 $15.87 1,584
2017-01-27 $15.98 $16.01 $15.94 $16.01 $16.01 3,210
2017-01-26 $16.11 $16.16 $16.02 $16.08 $16.08 9,228
2017-01-25 $16.06 $16.13 $16.06 $16.10 $16.10 3,253
2017-01-24 $16.18 $16.22 $16.09 $16.09 $16.09 8,648
2017-01-23 $16.01 $16.10 $16.01 $16.09 $16.09 2,497
2017-01-20 $16.12 $16.12 $16.07 $16.07 $16.07 2,167
2017-01-19 $16.03 $16.05 $16.03 $16.04 $16.04 1,745
2017-01-18 $16.10 $16.16 $16.04 $16.06 $16.06 4,028
2017-01-17 $16.15 $16.23 $16.14 $16.14 $16.14 9,815
2017-01-13 $16.11 $16.13 $16.09 $16.13 $16.13 1,981
2017-01-12 $16.03 $16.09 $16.00 $16.09 $16.09 2,003
2017-01-11 $15.79 $15.88 $15.79 $15.82 $15.82 4,391
2017-01-10 $15.85 $15.85 $15.79 $15.81 $15.81 2,410
2017-01-09 $15.82 $15.82 $15.68 $15.70 $15.70 2,843
2017-01-06 $15.86 $15.91 $15.84 $15.90 $15.90 7,334
2017-01-05 $15.97 $15.97 $15.86 $15.86 $15.86 1,111
2017-01-04 $15.73 $15.84 $15.73 $15.82 $15.82 4,811
2017-01-03 $15.81 $15.91 $15.64 $15.68 $15.68 17,928
2016-12-30 $15.93 $15.97 $15.88 $15.88 $15.88 5,816
2016-12-29 $16.03 $16.03 $15.90 $15.90 $15.90 2,371
2016-12-28 $16.02 $16.02 $15.87 $15.96 $15.96 1,833
2016-12-27 $15.82 $15.93 $15.78 $15.92 $15.92 6,921
2016-12-23 $15.71 $15.71 $15.63 $15.70 $15.70 6,596
2016-12-22 $15.72 $15.76 $15.66 $15.68 $15.68 7,734
2016-12-21 $15.73 $15.75 $15.67 $15.69 $15.69 8,567
2016-12-20 $15.69 $15.73 $15.62 $15.70 $15.70 8,332
2016-12-19 $16.05 $16.05 $15.71 $15.71 $15.71 1,978
2016-12-16 $15.72 $15.83 $15.29 $15.83 $15.83 11,057
2016-12-15 $15.75 $15.82 $15.75 $15.77 $15.77 8,409
2016-12-14 $15.97 $16.01 $15.97 $15.99 $15.99 6,251
2016-12-13 $16.00 $16.04 $15.97 $15.97 $15.97 7,925
2016-12-12 $16.13 $16.13 $15.99 $16.00 $16.00 6,381
2016-12-09 $16.99 $16.99 $15.91 $15.97 $15.97 3,806
2016-12-08 $15.86 $15.92 $15.84 $15.90 $15.90 5,255
2016-12-07 $16.04 $16.04 $15.89 $15.89 $15.89 4,884
2016-12-06 $16.04 $16.08 $15.98 $16.01 $16.01 11,741
2016-12-05 $16.01 $16.08 $15.96 $15.99 $15.99 8,135
2016-12-02 $15.81 $15.84 $15.79 $15.84 $15.84 5,238
2016-12-01 $15.77 $15.84 $15.75 $15.81 $15.81 4,650
2016-11-30 $15.93 $15.93 $15.53 $15.57 $15.57 16,992
2016-11-29 $15.45 $15.45 $15.28 $15.28 $15.28 24,657
2016-11-28 $15.92 $15.92 $15.59 $15.60 $15.60 30,212
2016-11-25 $15.42 $16.20 $15.42 $15.49 $15.49 11,619
2016-11-23 $15.37 $15.54 $15.37 $15.50 $15.50 3,193
2016-11-22 $15.43 $15.49 $15.42 $15.45 $15.45 13,584
2016-11-21 $15.32 $15.43 $15.29 $15.43 $15.43 4,290
2016-11-18 $15.42 $15.42 $14.97 $15.08 $15.08 7,619
2016-11-17 $15.10 $15.10 $14.94 $14.95 $14.95 14,331
2016-11-16 $15.09 $15.09 $15.00 $15.00 $15.00 4,363
2016-11-15 $15.01 $15.11 $15.01 $15.11 $15.11 3,662
2016-11-14 $14.84 $14.91 $14.84 $14.91 $14.91 1,254
2016-11-11 $15.66 $15.66 $14.89 $14.89 $14.89 2,695
2016-11-10 $15.22 $15.22 $15.18 $15.19 $15.19 9,769
2016-11-09 $15.21 $15.25 $15.21 $15.25 $15.25 691
2016-11-08 $15.06 $15.25 $15.06 $15.21 $15.21 3,089
2016-11-07 $15.24 $15.24 $15.11 $15.22 $15.22 5,726
2016-11-04 $15.16 $15.16 $15.16 $15.16 $15.16 368
2016-11-03 $15.23 $15.23 $15.13 $15.13 $15.13 1,603
2016-11-02 $15.27 $15.27 $15.19 $15.19 $15.19 1,639
2016-11-01 $15.41 $15.41 $15.36 $15.36 $15.36 1,000
2016-10-31 $15.50 $15.50 $15.40 $15.43 $15.43 3,846
2016-10-28 $15.64 $15.69 $15.61 $15.67 $15.67 2,463
2016-10-27 $15.67 $15.67 $15.65 $15.65 $15.65 1,485
2016-10-26 $15.60 $15.60 $15.51 $15.55 $15.55 2,761
2016-10-25 $15.67 $15.69 $15.64 $15.64 $15.64 8,510
2016-10-24 $15.71 $15.72 $15.61 $15.64 $15.64 7,385
2016-10-21 $15.62 $15.67 $15.60 $15.66 $15.66 6,827
2016-10-20 $15.58 $15.66 $15.58 $15.63 $15.63 2,879
2016-10-19 $15.75 $15.83 $15.75 $15.79 $15.79 11,881
2016-10-18 $15.74 $15.75 $15.68 $15.68 $15.68 5,751
2016-10-17 $15.66 $15.69 $15.66 $15.66 $15.66 835
2016-10-14 $15.67 $15.70 $15.67 $15.69 $15.69 5,637
2016-10-13 $15.54 $15.69 $15.54 $15.67 $15.67 2,856
2016-10-12 $15.60 $15.62 $15.58 $15.59 $15.59 7,033
2016-10-11 $15.67 $15.70 $15.65 $15.65 $15.65 2,377
2016-10-10 $15.61 $15.75 $15.61 $15.75 $15.75 820
2016-10-07 $15.56 $15.61 $15.56 $15.61 $15.61 4,518
2016-10-06 $15.55 $15.57 $15.49 $15.55 $15.55 14,950
2016-10-05 $15.50 $15.59 $15.50 $15.57 $15.57 24,770
2016-10-04 $15.52 $15.52 $15.45 $15.49 $15.49 4,293
2016-10-03 $15.46 $15.55 $15.38 $15.55 $15.55 7,848
2016-09-30 $15.44 $15.46 $15.44 $15.46 $15.46 230
2016-09-29 $15.52 $15.56 $15.43 $15.43 $15.43 6,745
2016-09-28 $15.23 $15.49 $15.23 $15.49 $15.49 4,169
2016-09-27 $15.30 $15.30 $15.28 $15.28 $15.28 4,948
2016-09-26 $15.44 $15.44 $15.39 $15.40 $15.40 9,409
2016-09-23 $15.51 $15.51 $15.30 $15.33 $15.33 4,170
2016-09-22 $15.62 $15.62 $15.50 $15.51 $15.51 16,252
2016-09-21 $15.40 $15.43 $15.40 $15.43 $15.43 3,468
2016-09-20 $15.13 $15.14 $15.13 $15.13 $15.13 792
2016-09-19 $15.23 $15.25 $15.19 $15.19 $15.19 4,199
2016-09-16 $14.97 $15.16 $14.97 $15.15 $15.15 9,172
2016-09-15 $15.10 $15.10 $15.01 $15.01 $15.01 3,262
2016-09-14 $15.03 $15.09 $15.03 $15.03 $15.03 1,080
2016-09-13 $15.07 $15.12 $15.07 $15.08 $15.08 1,922
2016-09-12 $15.18 $15.28 $15.18 $15.27 $15.27 1,802
2016-09-09 $15.37 $15.37 $15.27 $15.27 $15.27 4,597
2016-09-08 $15.34 $15.50 $15.34 $15.41 $15.41 4,455
2016-09-07 $15.24 $15.24 $15.18 $15.20 $15.20 900
2016-09-06 $15.04 $15.15 $15.04 $15.15 $15.15 2,899
2016-09-02 $15.06 $15.09 $15.02 $15.07 $15.07 8,028
2016-09-01 $14.94 $14.95 $14.89 $14.93 $14.93 22,728
2016-08-31 $15.21 $15.21 $14.96 $15.00 $15.00 2,494
2016-08-30 $15.35 $15.35 $15.18 $15.18 $15.18 33,598
2016-08-29 $15.36 $15.37 $15.32 $15.32 $15.32 11,169
2016-08-26 $15.50 $15.61 $15.42 $15.47 $15.47 18,265
2016-08-25 $15.44 $15.47 $15.41 $15.45 $15.45 14,140
2016-08-24 $15.54 $15.54 $15.42 $15.42 $15.42 2,628
2016-08-23 $15.64 $15.66 $15.61 $15.61 $15.61 5,965
2016-08-22 $15.39 $15.61 $15.39 $15.58 $15.58 15,126
2016-08-19 $15.64 $15.67 $15.64 $15.67 $15.67 2,908
2016-08-18 $15.64 $15.74 $15.64 $15.74 $15.74 1,720
2016-08-17 $15.55 $15.63 $15.53 $15.63 $15.63 2,769
2016-08-16 $15.81 $15.81 $15.43 $15.57 $15.57 3,103
2016-08-15 $15.38 $15.50 $15.38 $15.50 $15.50 2,002
2016-08-12 $15.28 $15.28 $15.21 $15.21 $15.21 1,570
2016-08-11 $15.09 $15.26 $15.08 $15.17 $15.17 5,775
2016-08-10 $15.26 $15.26 $15.10 $15.12 $15.12 3,745
2016-08-09 $15.31 $15.31 $15.18 $15.18 $15.18 2,139
2016-08-08 $14.61 $15.31 $14.61 $15.30 $15.30 2,324
2016-08-05 $15.16 $15.25 $15.16 $15.22 $15.22 1,870
2016-08-04 $15.13 $15.26 $15.10 $15.26 $15.26 1,981
2016-08-03 $15.06 $15.17 $15.06 $15.11 $15.11 1,128
2016-08-02 $15.18 $15.25 $14.94 $15.05 $15.05 4,037
2016-08-01 $15.61 $15.61 $15.01 $15.01 $15.01 1,540
2016-07-29 $15.16 $15.29 $15.14 $15.28 $15.28 2,235
2016-07-28 $15.15 $15.15 $15.14 $15.15 $15.15 5,755
2016-07-27 $15.15 $15.15 $15.15 $15.15 $15.15 19
2016-07-26 $15.18 $15.18 $15.15 $15.15 $15.15 1,004
2016-07-25 $15.23 $15.26 $15.20 $15.20 $15.20 2,230
2016-07-22 $15.38 $15.39 $15.29 $15.35 $15.35 3,329
2016-07-21 $15.42 $15.42 $15.42 $15.42 $15.42 1,079
2016-07-20 $15.45 $15.54 $15.45 $15.48 $15.48 5,001
2016-07-19 $15.56 $15.56 $15.55 $15.55 $15.55 12,099
2016-07-18 $15.66 $15.77 $15.60 $15.76 $15.76 5,560
2016-07-15 $15.84 $15.84 $15.79 $15.79 $15.79 1,269
2016-07-14 $15.81 $15.81 $15.81 $15.81 $15.81 58
2016-07-13 $16.01 $16.01 $15.81 $15.81 $15.81 3,732
2016-07-12 $15.80 $15.92 $15.79 $15.90 $15.90 6,565
2016-07-11 $15.80 $15.87 $15.73 $15.73 $15.73 1,008
2016-07-08 $15.77 $15.77 $15.66 $15.70 $15.70 4,024
2016-07-07 $15.60 $15.60 $15.49 $15.49 $15.49 799,984
2016-07-06 $15.75 $15.93 $15.75 $15.93 $15.93 2,298
2016-07-05 $16.12 $16.12 $15.90 $15.93 $15.93 7,319
2016-07-01 $16.27 $16.30 $16.23 $16.28 $16.28 2,973
2016-06-30 $16.19 $16.26 $16.17 $16.22 $16.22 1,391
2016-06-29 $16.16 $16.26 $16.11 $16.21 $16.21 1,860
2016-06-28 $16.02 $16.08 $15.98 $16.07 $16.07 3,754
2016-06-27 $15.80 $15.80 $15.76 $15.76 $15.76 1,088
2016-06-24 $15.68 $15.86 $15.68 $15.80 $15.80 5,979
2016-06-23 $15.98 $16.07 $15.98 $16.04 $16.04 1,927
2016-06-22 $16.15 $16.16 $15.96 $15.96 $15.96 9,133
2016-06-21 $16.13 $16.13 $16.07 $16.07 $16.07 4,054
2016-06-20 $16.18 $16.30 $16.18 $16.30 $16.30 2,887
2016-06-17 $16.08 $16.10 $16.04 $16.10 $16.10 3,188
2016-06-16 $15.89 $15.97 $15.85 $15.86 $15.86 3,156
2016-06-15 $16.15 $16.18 $16.07 $16.07 $16.07 2,028
2016-06-14 $16.17 $16.17 $16.12 $16.12 $16.12 824
2016-06-13 $16.22 $16.28 $16.18 $16.18 $16.18 4,267
2016-06-10 $16.40 $16.40 $16.40 $16.40 $16.40 8
2016-06-09 $16.28 $16.40 $16.27 $16.40 $16.40 9,437
2016-06-08 $16.34 $16.39 $16.34 $16.36 $16.36 978
2016-06-07 $16.03 $16.10 $16.01 $16.10 $16.10 3,272
2016-06-06 $15.98 $15.98 $15.98 $15.98 $15.98 269
2016-06-03 $15.76 $15.76 $15.76 $15.76 $15.76 302
2016-06-02 $15.63 $15.80 $15.60 $15.76 $15.76 2,828
2016-06-01 $15.41 $15.64 $15.41 $15.64 $15.64 4,280
2016-05-31 $15.58 $15.59 $15.50 $15.50 $15.50 3,608
2016-05-27 $15.47 $15.55 $15.47 $15.52 $15.52 2,744
2016-05-26 $15.59 $15.59 $15.45 $15.50 $15.50 4,759
2016-05-25 $15.37 $15.48 $15.37 $15.48 $15.48 4,457
2016-05-24 $15.26 $15.36 $15.26 $15.31 $15.31 7,225
2016-05-23 $15.30 $15.33 $15.30 $15.33 $15.33 5,125
2016-05-20 $15.37 $15.37 $15.37 $15.37 $15.37 55
2016-05-19 $15.21 $15.37 $15.19 $15.37 $15.37 3,388
2016-05-18 $15.65 $15.65 $15.42 $15.45 $15.45 23,543
2016-05-17 $15.58 $15.59 $15.58 $15.59 $15.59 434
2016-05-16 $15.45 $15.50 $15.38 $15.43 $15.43 3,576
2016-05-13 $15.34 $15.35 $15.32 $15.35 $15.35 1,064
2016-05-12 $15.34 $15.41 $15.33 $15.35 $15.35 2,836
2016-05-11 $15.12 $15.34 $15.11 $15.34 $15.34 2,215
2016-05-10 $14.96 $15.10 $14.96 $15.07 $15.07 3,798
2016-05-09 $15.00 $15.00 $14.80 $14.80 $14.80 7,933
2016-05-06 $15.14 $15.23 $15.12 $15.12 $15.12 5,209
2016-05-05 $15.25 $15.25 $14.95 $15.03 $15.03 5,742
2016-05-04 $15.23 $15.32 $15.10 $15.18 $15.18 4,103
2016-05-03 $15.38 $15.38 $15.14 $15.18 $15.18 12,830
2016-05-02 $15.40 $15.43 $15.33 $15.38 $15.38 4,671
2016-04-29 $15.58 $15.58 $15.47 $15.55 $15.55 7,551
2016-04-28 $15.34 $15.49 $15.34 $15.37 $15.37 17,595
2016-04-27 $15.24 $15.31 $15.18 $15.31 $15.31 793,475
2016-04-26 $15.11 $15.21 $15.07 $15.21 $15.21 10,870
2016-04-25 $15.10 $15.10 $15.00 $15.05 $15.05 10,244
2016-04-22 $15.21 $15.29 $15.07 $15.10 $15.10 9,519
2016-04-21 $15.28 $15.28 $15.22 $15.22 $15.22 5,000
2016-04-20 $14.97 $15.26 $14.97 $15.26 $15.26 3,550
2016-04-19 $14.80 $14.99 $14.80 $14.99 $14.99 4,261
2016-04-18 $14.47 $14.66 $14.47 $14.62 $14.62 4,434
2016-04-15 $14.51 $14.51 $14.51 $14.51 $14.51 1,550
2016-04-14 $14.70 $14.71 $14.62 $14.62 $14.62 3,980
2016-04-13 $14.71 $14.72 $14.66 $14.69 $14.69 2,178
2016-04-12 $14.44 $14.67 $14.43 $14.62 $14.62 8,624
2016-04-11 $14.34 $14.34 $14.34 $14.34 $14.34 817
2016-04-08 $14.24 $14.28 $14.24 $14.28 $14.28 301
2016-04-07 $13.92 $14.02 $13.92 $14.02 $14.02 2,730
2016-04-06 $13.91 $14.04 $13.64 $13.99 $13.99 4,869
2016-04-05 $13.88 $13.91 $13.88 $13.91 $13.91 1,079
2016-04-04 $14.09 $14.09 $13.98 $13.98 $13.98 634
2016-04-01 $14.57 $14.57 $14.04 $14.10 $14.10 3,736
2016-03-31 $14.28 $14.37 $14.23 $14.28 $14.28 50,861
2016-03-30 $14.44 $14.48 $14.28 $14.28 $14.28 8,379
2016-03-29 $14.25 $14.40 $14.22 $14.40 $14.40 84,950
2016-03-28 $14.32 $14.39 $14.32 $14.35 $14.35 3,041
2016-03-24 $14.26 $14.39 $14.25 $14.39 $14.39 6,573
2016-03-23 $14.54 $14.54 $14.40 $14.41 $14.41 20,014
2016-03-22 $14.59 $14.71 $14.59 $14.68 $14.68 1,948
2016-03-21 $14.64 $14.69 $14.60 $14.60 $14.60 4,533
2016-03-18 $14.74 $14.74 $14.59 $14.59 $14.59 2,373
2016-03-17 $14.87 $14.87 $14.61 $14.64 $14.64 2,372
2016-03-16 $14.27 $14.45 $14.27 $14.45 $14.45 41,887
2016-03-15 $14.23 $14.28 $14.23 $14.25 $14.25 5,119
2016-03-14 $14.40 $14.40 $14.29 $14.35 $14.35 2,462
2016-03-11 $14.48 $14.54 $14.46 $14.50 $14.50 7,980
2016-03-10 $14.27 $14.39 $14.27 $14.34 $14.34 3,956
2016-03-09 $14.21 $14.36 $14.21 $14.36 $14.36 3,638
2016-03-08 $13.47 $14.23 $13.47 $14.21 $14.21 676
2016-03-07 $14.26 $14.35 $14.26 $14.35 $14.35 2,262
2016-03-04 $14.13 $14.15 $14.12 $14.15 $14.15 814
2016-03-03 $13.80 $13.92 $13.80 $13.92 $13.92 46,170
2016-03-02 $13.53 $13.79 $13.53 $13.79 $13.79 8,278
2016-03-01 $13.72 $13.74 $13.72 $13.72 $13.72 3,238
2016-02-29 $13.67 $13.73 $13.66 $13.69 $13.69 3,167
2016-02-26 $13.76 $13.76 $13.65 $13.65 $13.65 1,109
2016-02-25 $13.65 $13.70 $13.52 $13.67 $13.67 6,065
2016-02-24 $13.50 $13.72 $13.50 $13.72 $13.72 4,865
2016-02-23 $13.66 $13.66 $13.55 $13.59 $13.59 7,232
2016-02-22 $13.75 $13.75 $13.72 $13.72 $13.72 823
2016-02-19 $13.59 $13.59 $13.56 $13.58 $13.58 6,030
2016-02-18 $13.79 $13.80 $13.70 $13.70 $13.70 13,464
2016-02-17 $13.56 $13.74 $13.56 $13.73 $13.73 5,558
2016-02-16 $13.64 $13.64 $13.49 $13.50 $13.50 5,711
2016-02-12 $13.49 $13.61 $13.49 $13.59 $13.59 7,429
2016-02-11 $13.40 $13.41 $13.36 $13.40 $13.40 7,570
2016-02-10 $13.34 $13.40 $13.29 $13.36 $13.36 9,208
2016-02-09 $13.56 $13.57 $13.36 $13.36 $13.36 8,564
2016-02-08 $13.72 $13.73 $13.64 $13.65 $13.65 9,942
2016-02-05 $13.73 $13.74 $13.64 $13.67 $13.67 12,467
2016-02-04 $13.91 $13.92 $13.74 $13.77 $13.77 2,004
2016-02-03 $13.61 $13.81 $13.59 $13.81 $13.81 14,026
2016-02-02 $13.43 $13.55 $13.43 $13.52 $13.52 6,282
2016-02-01 $13.77 $13.78 $13.68 $13.74 $13.74 27,409
2016-01-29 $14.09 $14.09 $13.84 $13.94 $13.94 7,572
2016-01-28 $13.83 $13.83 $13.71 $13.81 $13.81 3,185
2016-01-27 $13.58 $13.72 $13.58 $13.70 $13.70 1,535
2016-01-26 $13.51 $13.67 $13.51 $13.61 $13.61 15,161
2016-01-25 $13.52 $13.53 $13.41 $13.41 $13.41 36,020
2016-01-22 $13.57 $13.62 $13.51 $13.57 $13.57 24,718
2016-01-21 $13.18 $13.38 $13.18 $13.33 $13.33 9,660
2016-01-20 $13.18 $13.18 $13.04 $13.18 $13.18 7,704
2016-01-19 $13.39 $13.39 $13.23 $13.23 $13.23 20,542
2016-01-15 $13.33 $13.35 $13.22 $13.24 $13.24 25,412
2016-01-14 $13.46 $13.47 $13.43 $13.47 $13.47 1,113
2016-01-13 $13.51 $13.52 $13.44 $13.44 $13.44 1,595
2016-01-12 $13.55 $13.55 $13.41 $13.43 $13.43 2,723
2016-01-11 $13.80 $13.80 $13.52 $13.52 $13.52 23,080
2016-01-08 $13.85 $13.85 $13.83 $13.83 $13.83 1,652
2016-01-07 $13.82 $13.90 $13.81 $13.81 $13.81 2,053
2016-01-06 $13.91 $13.94 $13.84 $13.86 $13.86 5,154
2016-01-05 $14.02 $14.02 $14.01 $14.01 $14.01 792
2016-01-04 $14.47 $14.47 $14.06 $14.07 $14.07 7,846
2015-12-31 $14.16 $14.24 $14.14 $14.22 $14.22 6,630
2015-12-30 $14.26 $14.26 $14.09 $14.15 $14.15 100,009
2015-12-29 $14.29 $14.29 $14.24 $14.27 $14.27 70,434
2015-12-28 $14.17 $14.17 $14.05 $14.05 $14.05 108,756
2015-12-24 $14.16 $14.19 $14.16 $14.18 $14.18 3,645
2015-12-23 $14.04 $14.17 $13.99 $14.17 $14.17 181,144
2015-12-22 $14.00 $14.04 $13.93 $13.95 $13.95 237,716
2015-12-21 $13.88 $14.09 $13.88 $14.06 $14.06 69,912
2015-12-18 $13.99 $14.11 $13.97 $13.97 $13.97 7,132
2015-12-17 $14.65 $14.65 $13.75 $13.83 $13.83 7,581
2015-12-16 $14.04 $14.04 $13.92 $13.98 $13.98 13,308
2015-12-15 $14.04 $14.08 $14.00 $14.00 $14.00 15,579
2015-12-14 $14.06 $14.14 $14.01 $14.06 $14.06 31,873
2015-12-11 $14.26 $14.26 $14.18 $14.18 $14.18 10,013
2015-12-10 $14.38 $14.39 $14.30 $14.33 $14.33 33,967
2015-12-09 $14.45 $14.50 $14.28 $14.33 $14.33 37,441
2015-12-08 $14.34 $14.37 $14.32 $14.34 $14.34 15,253
2015-12-07 $14.63 $14.63 $14.36 $14.41 $14.41 16,928
2015-12-04 $14.76 $14.85 $14.76 $14.80 $14.80 30,936
2015-12-03 $14.68 $14.82 $14.68 $14.77 $14.77 3,520
2015-12-02 $14.71 $14.71 $14.56 $14.61 $14.61 1,590
2015-12-01 $14.79 $14.87 $14.77 $14.87 $14.87 6,224
2015-11-30 $14.75 $14.81 $14.67 $14.73 $14.73 7,414
2015-11-27 $14.76 $14.76 $14.76 $14.76 $14.76 100
2015-11-25 $14.96 $14.96 $14.96 $14.96 $14.96 153
2015-11-24 $15.00 $15.00 $14.87 $14.87 $14.87 21,748
2015-11-23 $14.69 $14.80 $14.69 $14.74 $14.74 17,654
2015-11-20 $14.82 $14.87 $14.72 $14.78 $14.78 6,896
2015-11-19 $14.78 $14.91 $14.78 $14.83 $14.83 11,307
2015-11-18 $14.82 $14.83 $14.75 $14.83 $14.83 11,487
2015-11-17 $14.85 $14.86 $14.81 $14.86 $14.86 5,895
2015-11-16 $14.91 $15.00 $14.85 $15.00 $15.00 7,872
2015-11-13 $15.00 $15.01 $14.96 $14.96 $14.96 2,222
2015-11-12 $15.09 $15.11 $15.06 $15.07 $15.07 4,172
2015-11-11 $15.24 $15.26 $15.19 $15.23 $15.23 2,970
2015-11-10 $15.32 $15.32 $15.25 $15.26 $15.26 2,624
2015-11-09 $15.48 $15.48 $15.31 $15.34 $15.34 7,246
2015-11-06 $15.46 $15.53 $15.45 $15.53 $15.53 15,218
2015-11-05 $15.92 $15.92 $15.92 $15.92 $15.92 25
2015-11-04 $16.47 $16.47 $15.92 $15.92 $15.92 429
2015-11-03 $15.93 $16.00 $15.93 $15.98 $15.98 10,714
2015-11-02 $15.83 $15.85 $15.80 $15.85 $15.85 6,086
2015-10-30 $15.84 $15.92 $15.84 $15.87 $15.87 5,485
2015-10-29 $15.90 $15.94 $15.80 $15.81 $15.81 2,915
2015-10-28 $15.80 $15.93 $15.80 $15.93 $15.93 2,446
2015-10-27 $15.79 $15.86 $15.75 $15.75 $15.75 4,274
2015-10-26 $15.89 $15.90 $15.81 $15.81 $15.81 15,237
2015-10-23 $16.00 $16.00 $15.91 $15.91 $15.91 1,230
2015-10-22 $16.19 $16.19 $16.04 $16.04 $16.04 1,946
2015-10-21 $16.04 $16.09 $16.04 $16.09 $16.09 736
2015-10-20 $16.17 $16.17 $16.12 $16.16 $16.16 544
2015-10-19 $16.17 $16.17 $16.17 $16.17 $16.17 418
2015-10-16 $16.36 $16.36 $16.30 $16.30 $16.30 1,550
2015-10-15 $16.42 $16.42 $16.34 $16.42 $16.42 2,214
2015-10-14 $16.49 $16.49 $16.49 $16.49 $16.49 593
2015-10-13 $16.36 $16.50 $16.36 $16.41 $16.41 12,283
2015-10-12 $16.68 $16.68 $16.42 $16.44 $16.44 6,034
2015-10-09 $16.65 $16.70 $16.58 $16.58 $16.58 6,428
2015-10-08 $16.42 $16.52 $16.39 $16.52 $16.52 3,238
2015-10-07 $16.62 $16.62 $16.42 $16.46 $16.46 4,004
2015-10-06 $16.30 $16.47 $16.30 $16.47 $16.47 1,073
2015-10-05 $16.00 $16.00 $16.00 $16.00 $16.00 0
2015-10-02 $16.00 $16.00 $16.00 $16.00 $16.00 100
2015-10-01 $16.15 $16.15 $15.90 $15.91 $15.91 5,506
2015-09-30 $16.03 $16.03 $16.03 $16.03 $16.03 911
2015-09-29 $15.88 $16.00 $15.88 $15.95 $15.95 2,348
2015-09-28 $16.02 $16.02 $15.89 $15.93 $15.93 4,257
2015-09-25 $16.04 $16.13 $16.04 $16.06 $16.06 634
2015-09-24 $15.97 $16.03 $15.96 $16.03 $16.03 10,779
2015-09-23 $15.92 $15.92 $15.92 $15.92 $15.92 2,517
2015-09-22 $16.10 $16.10 $15.90 $15.94 $15.94 889
2015-09-21 $15.98 $16.10 $15.98 $16.08 $16.08 56,446
2015-09-18 $16.06 $16.06 $15.98 $15.98 $15.98 408
2015-09-17 $16.29 $16.33 $16.21 $16.31 $16.31 2,470
2015-09-16 $16.26 $16.26 $16.24 $16.26 $16.26 5,713
2015-09-15 $16.12 $16.13 $16.09 $16.13 $16.13 4,362
2015-09-14 $16.15 $16.15 $16.07 $16.12 $16.12 6,007
2015-09-11 $16.12 $16.27 $16.12 $16.20 $16.20 2,794
2015-09-10 $16.14 $16.27 $16.14 $16.24 $16.24 3,762
2015-09-09 $16.21 $16.21 $16.07 $16.08 $16.08 14,935
2015-09-08 $16.26 $16.26 $16.26 $16.26 $16.26 351

UBS AG Jersey (DJCI) News Headlines

Recent UBS AG Jersey (DJCI) News
Similar Companies to UBS AG Jersey (DJCI) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.