WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.90 ($-0.09) -0.43%
WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA - Daily Information
Click for more stock information on WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $20.87 |
Previous Close | $20.90 |
High | $20.95 |
Low | $20.86 |
Adjusted Open | $20.87 |
Previous Adjusted Close | $20.90 |
Adjusted High | $20.95 |
Adjusted Low | $20.86 |
About WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF)
DELISTED - The Fund employs a “passive management” – or indexing – investment approach designed to track the performance of the Index. The Fund generally uses a representative sampling strategy to achieve its investment objective, meaning it generally will invest in a sample of the securities in the Index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Index as a whole. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of collateral held from securities lending) will be invested in component securities of the Index and investments that have economic characteristics that are substantially identical to the economic characteristics of such component securities. The Index is designed to provide exposure to Japanese companies in the financial sector while at the same time neutralizing exposure to fluctuations of the value of the Japanese yen relative to the U.S. dollar. WisdomTree Investments, Inc. (“WisdomTree Investments”), as index provider, currently uses Standard & Poor’s Global Industry Classification Standards (“S&P GICS”) to determine membership in this Index. The Index consists of companies incorporated in Japan that trade primarily on the Tokyo Stock Exchange. To be eligible for inclusion in the Index, a company must meet the following criteria: (i) float-adjusted market capitalization of at least $500 million as of the annual Index screening date; (ii) average daily dollar trading volume of at least $100,000 for three months preceding the annual Index screening date; and (iii) trading of at least either 250,000 shares per month or $25 million notional for each of the six months preceding the annual Index screening date. Securities are weighted by their float-adjusted market capitalization. “Float-adjusted” means that the share amounts used in calculating the Index reflect only shares available to investors. Shares held by control groups, public companies and government agencies are excluded. At the time of the Index’s annual screening date, the maximum weight of any single security in the Index is capped at 10%; however, security weights may fluctuate above the specified cap in response to market conditions and/or the application of volume factor adjustments. The Index methodology applies a volume factor adjustment to reduce a component security’s weight in the Index and reallocate the reduction in weight pro rata among the other securities if, as of the annual Index screening date, a component security no longer meets certain trading volume thresholds. The Index “hedges” against fluctuations in the relative value of the Japanese yen against the U.S. dollar. The Index is designed to have higher returns than an equivalent unhedged investment when the yen is weakening relative to the U.S. dollar. Conversely, the Index is designed to have lower returns than an equivalent unhedged investment when the yen is rising relative to the U.S. dollar. The Index applies an applicable published one-month currency forward rate to the total equity exposure to Japan to hedge against fluctuations in the relative value of the Japanese yen against the U.S. dollar. Forward currency contracts or futures contracts are used to offset the Fund’s exposure to the Japanese yen. The amount of forward contracts and futures contracts in the Fund is based on the aggregate exposure of the Fund and Index to the Japanese yen. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the yen. The return of the forward currency contracts and currency futures contracts may not perfectly offset the actual fluctuations between the yen and the U.S. dollar. To the extent the Index concentrates (i.e., holds 25% or more of its total assets) in the securities of a particular industry or group of industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF)
Historical Stock Data for WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2019-03-14 | $20.87 | $20.95 | $20.86 | $20.90 | $20.90 | 5,798 |
2019-03-13 | $20.98 | $21.03 | $20.98 | $20.99 | $20.99 | 2,902 |
2019-03-12 | $21.00 | $21.04 | $20.98 | $20.98 | $20.98 | 37,400 |
2019-03-11 | $20.78 | $20.92 | $20.75 | $20.90 | $20.90 | 8,049 |
2019-03-08 | $20.59 | $20.74 | $20.52 | $20.74 | $20.74 | 3,877 |
2019-03-07 | $21.17 | $21.20 | $21.03 | $21.05 | $21.05 | 15,096 |
2019-03-06 | $21.49 | $21.49 | $21.38 | $21.42 | $21.42 | 13,483 |
2019-03-05 | $21.55 | $21.66 | $21.53 | $21.62 | $21.62 | 4,647 |
2019-03-04 | $21.45 | $21.49 | $21.45 | $21.49 | $21.49 | 1,111 |
2019-03-01 | $21.56 | $21.69 | $21.55 | $21.69 | $21.69 | 1,134 |
2019-02-28 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 119 |
2019-02-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 182 |
2019-02-26 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 77 |
2019-02-25 | $21.69 | $21.74 | $21.69 | $21.69 | $21.69 | 2,250 |
2019-02-22 | $21.50 | $21.50 | $21.49 | $21.50 | $21.50 | 246 |
2019-02-21 | $21.65 | $21.65 | $21.62 | $21.62 | $21.62 | 200 |
2019-02-20 | $21.75 | $21.78 | $21.73 | $21.73 | $21.73 | 3,484 |
2019-02-19 | $21.73 | $21.76 | $21.67 | $21.73 | $21.73 | 4,774 |
2019-02-15 | $21.43 | $21.49 | $21.43 | $21.49 | $21.49 | 352 |
2019-02-14 | $21.16 | $21.24 | $21.12 | $21.17 | $21.17 | 29,840 |
2019-02-13 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 13 |
2019-02-12 | $21.25 | $21.32 | $21.21 | $21.24 | $21.24 | 21,627 |
2019-02-11 | $20.72 | $20.77 | $20.63 | $20.77 | $20.77 | 20,403 |
2019-02-08 | $20.55 | $20.60 | $20.49 | $20.60 | $20.60 | 4,137 |
2019-02-07 | $20.90 | $20.90 | $20.75 | $20.82 | $20.82 | 2,603 |
2019-02-06 | $21.17 | $21.21 | $21.17 | $21.21 | $21.21 | 2,525 |
2019-02-05 | $21.45 | $21.46 | $21.45 | $21.46 | $21.46 | 965 |
2019-02-04 | $21.36 | $21.40 | $21.36 | $21.40 | $21.40 | 2,252 |
2019-02-01 | $21.13 | $21.15 | $21.12 | $21.12 | $21.12 | 377 |
2019-01-31 | $21.23 | $21.36 | $21.23 | $21.36 | $21.36 | 3,595 |
2019-01-30 | $21.44 | $21.44 | $21.41 | $21.41 | $21.41 | 510 |
2019-01-29 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 1 |
2019-01-28 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 2 |
2019-01-25 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 47 |
2019-01-24 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 134 |
2019-01-23 | $21.18 | $21.25 | $21.18 | $21.25 | $21.25 | 203 |
2019-01-22 | $21.41 | $21.41 | $21.26 | $21.26 | $21.26 | 680 |
2019-01-18 | $21.63 | $21.78 | $21.63 | $21.78 | $21.78 | 321 |
2019-01-17 | $21.09 | $21.40 | $21.09 | $21.40 | $21.40 | 390 |
2019-01-16 | $21.14 | $21.18 | $21.14 | $21.18 | $21.18 | 325 |
2019-01-15 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 208 |
2019-01-14 | $20.85 | $20.86 | $20.77 | $20.77 | $20.77 | 2,662 |
2019-01-11 | $20.83 | $20.90 | $20.82 | $20.90 | $20.90 | 1,600 |
2019-01-10 | $21.03 | $21.16 | $21.03 | $21.16 | $21.16 | 1,134 |
2019-01-09 | $20.84 | $20.90 | $20.83 | $20.84 | $20.84 | 17,700 |
2019-01-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 5 |
2019-01-07 | $20.74 | $20.93 | $20.74 | $20.91 | $20.91 | 4,583 |
2019-01-04 | $20.65 | $20.92 | $20.65 | $20.86 | $20.86 | 5,643 |
2019-01-03 | $19.94 | $19.98 | $19.75 | $19.84 | $19.84 | 5,999 |
2019-01-02 | $20.12 | $20.30 | $20.10 | $20.25 | $20.25 | 14,794 |
2018-12-31 | $20.40 | $20.42 | $20.19 | $20.19 | $20.19 | 28,771 |
2018-12-28 | $20.36 | $20.43 | $20.26 | $20.31 | $20.31 | 9,035 |
2018-12-27 | $19.95 | $20.35 | $19.88 | $20.35 | $20.35 | 4,436 |
2018-12-26 | $19.98 | $20.28 | $19.81 | $20.28 | $20.28 | 2,302 |
2018-12-24 | $19.68 | $19.68 | $19.58 | $19.58 | $19.58 | 7,499 |
2018-12-21 | $20.20 | $20.22 | $20.07 | $20.07 | $19.98 | 6,563 |
2018-12-20 | $20.99 | $20.99 | $20.59 | $20.82 | $20.72 | 74,762 |
2018-12-19 | $21.52 | $21.60 | $21.29 | $21.29 | $21.19 | 496 |
2018-12-18 | $21.66 | $21.66 | $21.63 | $21.63 | $21.52 | 2,296 |
2018-12-17 | $21.78 | $21.78 | $21.47 | $21.52 | $21.42 | 35,465 |
2018-12-14 | $21.97 | $21.97 | $21.87 | $21.87 | $21.76 | 1,036 |
2018-12-13 | $22.22 | $22.22 | $22.12 | $22.17 | $22.07 | 1,992 |
2018-12-12 | $22.20 | $22.23 | $22.12 | $22.12 | $22.02 | 6,438 |
2018-12-11 | $22.10 | $22.16 | $21.94 | $22.00 | $21.89 | 63,533 |
2018-12-10 | $22.10 | $22.18 | $22.00 | $22.18 | $22.07 | 31,014 |
2018-12-07 | $22.36 | $22.42 | $22.07 | $22.13 | $22.02 | 87,366 |
2018-12-06 | $22.20 | $22.33 | $21.93 | $22.33 | $22.23 | 18,249 |
2018-12-04 | $23.14 | $23.16 | $22.68 | $22.68 | $22.57 | 14,690 |
2018-12-03 | $23.81 | $23.81 | $23.78 | $23.78 | $23.67 | 1,282 |
2018-11-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.43 | 104 |
2018-11-29 | $23.48 | $23.57 | $23.39 | $23.48 | $23.37 | 42,245 |
2018-11-28 | $23.48 | $23.66 | $23.48 | $23.61 | $23.49 | 155,637 |
2018-11-27 | $23.58 | $23.60 | $23.53 | $23.53 | $23.42 | 4,602 |
2018-11-26 | $23.37 | $23.39 | $23.34 | $23.39 | $23.28 | 6,945 |
2018-11-23 | $23.12 | $23.12 | $23.12 | $23.12 | $23.01 | 108 |
2018-11-21 | $23.30 | $23.37 | $23.30 | $23.31 | $23.21 | 2,581 |
2018-11-20 | $23.11 | $23.11 | $23.04 | $23.04 | $22.93 | 766 |
2018-11-19 | $23.41 | $23.41 | $23.09 | $23.13 | $23.02 | 25,073 |
2018-11-16 | $23.61 | $23.61 | $23.61 | $23.61 | $23.50 | 29 |
2018-11-15 | $23.43 | $23.61 | $23.41 | $23.61 | $23.50 | 10,989 |
2018-11-14 | $24.03 | $24.12 | $23.72 | $23.78 | $23.67 | 188,226 |
2018-11-13 | $24.03 | $24.05 | $23.86 | $23.89 | $23.78 | 25,833 |
2018-11-12 | $24.49 | $24.49 | $24.49 | $24.49 | $24.38 | 67 |
2018-11-09 | $24.39 | $24.49 | $24.39 | $24.49 | $24.38 | 1,678 |
2018-11-08 | $24.60 | $24.60 | $24.59 | $24.59 | $24.48 | 982 |
2018-11-07 | $24.49 | $24.57 | $24.49 | $24.57 | $24.46 | 610 |
2018-11-06 | $24.50 | $24.50 | $24.41 | $24.41 | $24.30 | 2,013 |
2018-11-05 | $24.11 | $24.18 | $24.10 | $24.10 | $23.99 | 1,260 |
2018-11-02 | $24.10 | $24.10 | $23.93 | $23.93 | $23.82 | 586 |
2018-11-01 | $24.00 | $24.00 | $23.89 | $23.99 | $23.88 | 1,111 |
2018-10-31 | $23.89 | $23.89 | $23.79 | $23.79 | $23.68 | 551 |
2018-10-30 | $23.47 | $23.47 | $23.42 | $23.42 | $23.31 | 5,603 |
2018-10-29 | $23.39 | $23.39 | $23.20 | $23.20 | $23.09 | 915 |
2018-10-26 | $23.08 | $23.10 | $22.83 | $22.83 | $22.72 | 1,158 |
2018-10-25 | $23.23 | $23.56 | $23.23 | $23.50 | $23.39 | 26,242 |
2018-10-24 | $23.69 | $23.69 | $22.99 | $22.99 | $22.88 | 22,848 |
2018-10-23 | $23.79 | $24.09 | $23.72 | $24.09 | $23.98 | 4,328 |
2018-10-22 | $24.35 | $24.42 | $24.29 | $24.38 | $24.27 | 21,780 |
2018-10-19 | $24.49 | $24.62 | $24.44 | $24.48 | $24.37 | 3,177 |
2018-10-18 | $24.58 | $24.68 | $24.15 | $24.21 | $24.10 | 284,563 |
2018-10-17 | $24.41 | $24.60 | $24.41 | $24.57 | $24.45 | 520 |
2018-10-16 | $24.27 | $24.50 | $24.27 | $24.50 | $24.39 | 2,291 |
2018-10-15 | $23.88 | $24.10 | $23.84 | $24.01 | $23.90 | 35,217 |
2018-10-12 | $24.07 | $24.17 | $23.88 | $24.17 | $24.06 | 3,161 |
2018-10-11 | $24.75 | $24.75 | $24.39 | $24.39 | $24.27 | 506 |
2018-10-10 | $25.54 | $25.54 | $24.95 | $24.95 | $24.83 | 8,475 |
2018-10-09 | $25.23 | $25.37 | $25.21 | $25.33 | $25.21 | 69,542 |
2018-10-08 | $25.35 | $25.51 | $25.27 | $25.51 | $25.39 | 21,084 |
2018-10-05 | $25.58 | $25.58 | $25.45 | $25.45 | $25.33 | 516 |
2018-10-04 | $25.36 | $25.36 | $25.17 | $25.20 | $25.08 | 29,398 |
2018-10-03 | $25.24 | $25.47 | $25.24 | $25.38 | $25.26 | 15,651 |
2018-10-02 | $25.37 | $25.46 | $25.36 | $25.44 | $25.32 | 25,179 |
2018-10-01 | $25.48 | $25.62 | $25.48 | $25.56 | $25.45 | 12,030 |
2018-09-28 | $25.36 | $25.37 | $25.31 | $25.31 | $25.19 | 2,628 |
2018-09-27 | $25.38 | $25.66 | $25.38 | $25.56 | $25.44 | 16,969 |
2018-09-26 | $25.51 | $25.54 | $25.46 | $25.46 | $25.34 | 19,903 |
2018-09-25 | $25.62 | $25.68 | $25.56 | $25.56 | $25.44 | 66,652 |
2018-09-24 | $25.39 | $25.42 | $25.31 | $25.31 | $25.19 | 9,957 |
2018-09-21 | $25.40 | $25.45 | $25.36 | $25.42 | $25.30 | 5,607 |
2018-09-20 | $25.07 | $25.18 | $25.04 | $25.18 | $25.06 | 11,606 |
2018-09-19 | $24.70 | $24.90 | $24.70 | $24.90 | $24.78 | 17,656 |
2018-09-18 | $24.34 | $24.64 | $24.34 | $24.62 | $24.51 | 51,500 |
2018-09-17 | $23.81 | $23.87 | $23.81 | $23.84 | $23.73 | 72,459 |
2018-09-14 | $23.78 | $23.80 | $23.78 | $23.80 | $23.69 | 5,204 |
2018-09-13 | $23.48 | $23.48 | $23.39 | $23.41 | $23.30 | 1,102 |
2018-09-12 | $23.13 | $23.14 | $23.12 | $23.12 | $23.01 | 1,088 |
2018-09-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.29 | 77 |
2018-09-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.29 | 500 |
2018-09-07 | $23.18 | $23.18 | $23.18 | $23.18 | $23.07 | 409 |
2018-09-06 | $23.04 | $23.21 | $23.04 | $23.21 | $23.10 | 1,516 |
2018-09-05 | $23.45 | $23.45 | $23.35 | $23.40 | $23.29 | 3,271 |
2018-09-04 | $23.90 | $23.90 | $23.90 | $23.90 | $23.79 | 1 |
2018-08-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.79 | 485 |
2018-08-30 | $24.06 | $24.11 | $24.06 | $24.11 | $24.00 | 1,008 |
2018-08-29 | $24.24 | $24.36 | $24.24 | $24.34 | $24.23 | 5,010 |
2018-08-28 | $23.97 | $24.00 | $23.97 | $23.97 | $23.86 | 1,329 |
2018-08-27 | $23.99 | $24.10 | $23.99 | $24.10 | $23.99 | 27,990 |
2018-08-24 | $23.78 | $23.78 | $23.77 | $23.77 | $23.66 | 248 |
2018-08-23 | $23.67 | $23.70 | $23.63 | $23.63 | $23.52 | 9,589 |
2018-08-22 | $23.63 | $23.72 | $23.59 | $23.69 | $23.58 | 6,036 |
2018-08-21 | $23.61 | $23.64 | $23.57 | $23.59 | $23.48 | 13,365 |
2018-08-20 | $23.63 | $23.63 | $23.60 | $23.61 | $23.50 | 1,509 |
2018-08-17 | $23.42 | $23.44 | $23.40 | $23.40 | $23.29 | 25,003 |
2018-08-16 | $23.24 | $23.28 | $23.24 | $23.28 | $23.17 | 6,488 |
2018-08-15 | $23.06 | $23.08 | $22.74 | $22.87 | $22.76 | 186,919 |
2018-08-14 | $23.29 | $23.29 | $23.24 | $23.27 | $23.16 | 2,590 |
2018-08-13 | $23.33 | $23.33 | $23.33 | $23.33 | $23.22 | 894 |
2018-08-10 | $23.56 | $23.56 | $23.38 | $23.43 | $23.32 | 2,779 |
2018-08-09 | $23.93 | $23.93 | $23.92 | $23.92 | $23.81 | 4,294 |
2018-08-08 | $24.10 | $24.10 | $24.09 | $24.10 | $23.99 | 1,199 |
2018-08-07 | $24.02 | $24.13 | $24.02 | $24.10 | $23.99 | 21,137 |
2018-08-06 | $23.97 | $24.06 | $23.96 | $24.02 | $23.91 | 200,324 |
2018-08-03 | $24.17 | $24.35 | $24.17 | $24.35 | $24.24 | 102,793 |
2018-08-02 | $24.68 | $24.76 | $24.68 | $24.76 | $24.64 | 150,152 |
2018-08-01 | $24.81 | $24.81 | $24.60 | $24.60 | $24.49 | 4,646 |
2018-07-31 | $24.31 | $24.38 | $24.28 | $24.32 | $24.21 | 4,237 |
2018-07-30 | $24.77 | $24.84 | $24.71 | $24.78 | $24.66 | 1,076 |
2018-07-27 | $24.63 | $24.68 | $24.54 | $24.60 | $24.49 | 16,557 |
2018-07-26 | $24.55 | $24.60 | $24.50 | $24.55 | $24.44 | 253,172 |
2018-07-25 | $24.30 | $24.38 | $24.30 | $24.38 | $24.26 | 667 |
2018-07-24 | $24.35 | $24.40 | $24.30 | $24.30 | $24.19 | 2,250 |
2018-07-23 | $24.17 | $24.24 | $24.11 | $24.21 | $24.10 | 239,370 |
2018-07-20 | $23.45 | $23.45 | $23.38 | $23.44 | $23.33 | 39,703 |
2018-07-19 | $23.61 | $23.67 | $23.56 | $23.56 | $23.45 | 3,602 |
2018-07-18 | $23.57 | $23.61 | $23.56 | $23.59 | $23.48 | 20,234 |
2018-07-17 | $23.48 | $23.69 | $23.48 | $23.67 | $23.56 | 144,471 |
2018-07-16 | $23.31 | $23.32 | $23.25 | $23.25 | $23.14 | 41,179 |
2018-07-13 | $23.31 | $23.31 | $23.31 | $23.31 | $23.20 | 90 |
2018-07-12 | $23.33 | $23.33 | $23.31 | $23.31 | $23.20 | 306 |
2018-07-11 | $23.18 | $23.24 | $23.18 | $23.21 | $23.10 | 26,395 |
2018-07-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.31 | 1,473 |
2018-07-09 | $23.23 | $23.36 | $23.23 | $23.34 | $23.23 | 6,264 |
2018-07-06 | $22.99 | $23.10 | $22.99 | $23.03 | $22.92 | 2,566 |
2018-07-05 | $22.99 | $23.04 | $22.90 | $22.98 | $22.87 | 197,235 |
2018-07-03 | $23.36 | $23.36 | $23.22 | $23.22 | $23.11 | 1,679 |
2018-07-02 | $23.18 | $23.30 | $23.18 | $23.22 | $23.11 | 1,986 |
2018-06-29 | $23.57 | $23.59 | $23.47 | $23.54 | $23.43 | 4,296 |
2018-06-28 | $23.46 | $23.52 | $23.31 | $23.46 | $23.35 | 2,839 |
2018-06-27 | $23.71 | $23.77 | $23.57 | $23.57 | $23.46 | 724 |
2018-06-26 | $23.64 | $23.75 | $23.63 | $23.75 | $23.64 | 1,114 |
2018-06-25 | $23.47 | $23.47 | $23.24 | $23.27 | $23.16 | 17,862 |
2018-06-22 | $24.10 | $24.10 | $24.09 | $24.09 | $23.59 | 273 |
2018-06-21 | $23.94 | $23.95 | $23.86 | $23.89 | $23.39 | 4,398 |
2018-06-20 | $24.43 | $24.43 | $24.43 | $24.43 | $23.92 | 3 |
2018-06-19 | $24.40 | $24.43 | $24.35 | $24.43 | $23.92 | 4,504 |
2018-06-18 | $24.70 | $24.80 | $24.70 | $24.80 | $24.29 | 1,511 |
2018-06-15 | $25.18 | $25.18 | $25.02 | $25.11 | $24.59 | 1,127 |
2018-06-14 | $25.36 | $25.44 | $25.36 | $25.37 | $24.84 | 90,411 |
2018-06-13 | $25.22 | $25.22 | $25.22 | $25.22 | $24.70 | 305 |
2018-06-12 | $25.15 | $25.15 | $25.10 | $25.10 | $24.58 | 4,418 |
2018-06-11 | $25.23 | $25.34 | $25.23 | $25.31 | $24.78 | 1,793 |
2018-06-08 | $25.12 | $25.15 | $25.12 | $25.15 | $24.63 | 1,340 |
2018-06-07 | $25.23 | $25.25 | $25.08 | $25.08 | $24.56 | 11,283 |
2018-06-06 | $25.20 | $25.32 | $25.20 | $25.32 | $24.80 | 13,289 |
2018-06-05 | $25.17 | $25.20 | $25.15 | $25.17 | $24.65 | 1,077 |
2018-06-04 | $25.44 | $25.44 | $25.34 | $25.36 | $24.84 | 5,738 |
2018-06-01 | $24.92 | $24.98 | $24.92 | $24.95 | $24.43 | 10,947 |
2018-05-31 | $24.37 | $24.44 | $24.37 | $24.44 | $23.93 | 814 |
2018-05-30 | $24.58 | $24.76 | $24.57 | $24.70 | $24.19 | 26,460 |
2018-05-29 | $24.66 | $24.72 | $24.42 | $24.50 | $23.99 | 22,873 |
2018-05-25 | $25.01 | $25.01 | $24.96 | $25.00 | $24.48 | 1,976 |
2018-05-24 | $25.16 | $25.16 | $24.78 | $25.07 | $24.55 | 35,463 |
2018-05-23 | $25.37 | $25.49 | $25.37 | $25.49 | $24.96 | 3,293 |
2018-05-22 | $25.76 | $25.76 | $25.73 | $25.75 | $25.22 | 3,004 |
2018-05-21 | $25.90 | $25.91 | $25.89 | $25.91 | $25.37 | 1,548 |
2018-05-18 | $26.21 | $26.21 | $26.16 | $26.16 | $25.62 | 1,115 |
2018-05-17 | $26.13 | $26.16 | $26.11 | $26.16 | $25.62 | 3,187 |
2018-05-16 | $25.93 | $26.00 | $25.93 | $25.99 | $25.45 | 594 |
2018-05-15 | $25.82 | $25.87 | $25.81 | $25.83 | $25.29 | 15,291 |
2018-05-14 | $25.83 | $25.83 | $25.79 | $25.82 | $25.28 | 2,756 |
2018-05-11 | $25.63 | $25.70 | $25.63 | $25.68 | $25.15 | 2,954 |
2018-05-10 | $25.61 | $25.66 | $25.60 | $25.61 | $25.08 | 1,497 |
2018-05-09 | $25.48 | $25.54 | $25.48 | $25.54 | $25.01 | 1,059 |
2018-05-08 | $25.37 | $25.44 | $25.37 | $25.43 | $24.90 | 2,762 |
2018-05-07 | $25.30 | $25.33 | $25.27 | $25.28 | $24.76 | 7,481 |
2018-05-04 | $25.09 | $25.41 | $25.09 | $25.35 | $24.82 | 10,015 |
2018-05-03 | $25.17 | $25.22 | $24.90 | $25.15 | $24.63 | 196,082 |
2018-05-02 | $25.34 | $25.40 | $25.32 | $25.32 | $24.80 | 1,923 |
2018-05-01 | $25.27 | $25.39 | $25.26 | $25.39 | $24.86 | 4,754 |
2018-04-30 | $25.69 | $25.71 | $25.46 | $25.46 | $24.93 | 74,332 |
2018-04-27 | $25.57 | $25.57 | $25.54 | $25.54 | $25.01 | 2,364 |
2018-04-26 | $25.67 | $25.73 | $25.65 | $25.68 | $25.15 | 27,328 |
2018-04-25 | $25.65 | $25.68 | $25.53 | $25.62 | $25.09 | 44,748 |
2018-04-24 | $25.55 | $25.59 | $25.23 | $25.26 | $24.74 | 37,944 |
2018-04-23 | $25.17 | $25.30 | $25.17 | $25.25 | $24.73 | 9,620 |
2018-04-20 | $24.89 | $24.89 | $24.77 | $24.82 | $24.31 | 141,493 |
2018-04-19 | $24.60 | $24.60 | $24.53 | $24.57 | $24.06 | 9,845 |
2018-04-18 | $24.71 | $24.71 | $24.65 | $24.65 | $24.14 | 4,420 |
2018-04-17 | $24.65 | $24.76 | $24.60 | $24.65 | $24.14 | 27,712 |
2018-04-16 | $24.85 | $24.87 | $24.70 | $24.70 | $24.19 | 15,879 |
2018-04-13 | $24.92 | $24.92 | $24.79 | $24.81 | $24.30 | 4,175 |
2018-04-12 | $24.60 | $24.66 | $24.56 | $24.56 | $24.05 | 18,089 |
2018-04-11 | $24.48 | $24.61 | $24.48 | $24.55 | $24.04 | 16,723 |
2018-04-10 | $24.40 | $24.50 | $24.39 | $24.40 | $23.89 | 5,156 |
2018-04-09 | $24.30 | $24.45 | $24.30 | $24.35 | $23.85 | 132,847 |
2018-04-06 | $23.91 | $24.01 | $23.88 | $24.00 | $23.50 | 2,403 |
2018-04-05 | $24.37 | $24.55 | $24.37 | $24.51 | $24.00 | 59,385 |
2018-04-04 | $23.55 | $24.12 | $23.42 | $24.08 | $23.58 | 259,172 |
2018-04-03 | $23.90 | $24.01 | $23.78 | $24.01 | $23.51 | 9,565 |
2018-04-02 | $23.88 | $23.88 | $23.51 | $23.51 | $23.02 | 5,509 |
2018-03-29 | $24.20 | $24.61 | $24.14 | $24.44 | $23.93 | 154,609 |
2018-03-28 | $24.09 | $24.30 | $23.94 | $24.16 | $23.66 | 30,063 |
2018-03-27 | $23.88 | $23.88 | $23.35 | $23.41 | $22.92 | 162,966 |
2018-03-26 | $23.32 | $23.47 | $23.08 | $23.44 | $22.95 | 57,140 |
2018-03-23 | $23.45 | $23.45 | $22.96 | $22.96 | $22.48 | 2,285 |
2018-03-22 | $23.74 | $23.79 | $23.49 | $23.54 | $23.05 | 182,441 |
2018-03-21 | $24.00 | $24.15 | $23.97 | $24.02 | $23.52 | 103,680 |
2018-03-20 | $24.00 | $24.14 | $24.00 | $24.12 | $23.62 | 112,574 |
2018-03-19 | $23.72 | $23.72 | $23.38 | $23.56 | $23.07 | 23,875 |
2018-03-16 | $24.01 | $24.01 | $24.01 | $24.01 | $23.51 | 218 |
2018-03-15 | $24.10 | $24.21 | $24.06 | $24.16 | $23.66 | 102,865 |
2018-03-14 | $24.36 | $24.36 | $24.17 | $24.22 | $23.72 | 2,301 |
2018-03-13 | $24.52 | $24.52 | $24.11 | $24.17 | $23.67 | 245,345 |
2018-03-12 | $24.26 | $24.40 | $24.20 | $24.28 | $23.77 | 35,266 |
2018-03-09 | $24.00 | $24.29 | $24.00 | $24.25 | $23.75 | 41,881 |
2018-03-08 | $24.07 | $24.16 | $24.07 | $24.16 | $23.66 | 7,824 |
2018-03-07 | $23.92 | $24.02 | $23.88 | $24.01 | $23.51 | 62,043 |
2018-03-06 | $24.43 | $24.43 | $24.13 | $24.21 | $23.71 | 13,431 |
2018-03-05 | $23.66 | $24.19 | $23.66 | $24.16 | $23.66 | 60,907 |
2018-03-02 | $23.31 | $23.81 | $23.28 | $23.78 | $23.29 | 27,478 |
2018-03-01 | $24.16 | $24.18 | $23.55 | $23.55 | $23.06 | 60,536 |
2018-02-28 | $24.74 | $24.74 | $24.47 | $24.47 | $23.96 | 8,128 |
2018-02-27 | $25.01 | $25.06 | $24.85 | $24.85 | $24.34 | 25,823 |
2018-02-26 | $24.99 | $25.21 | $24.91 | $25.14 | $24.62 | 57,408 |
2018-02-23 | $24.69 | $24.90 | $24.61 | $24.90 | $24.38 | 24,678 |
2018-02-22 | $24.59 | $24.74 | $24.43 | $24.47 | $23.96 | 17,740 |
2018-02-21 | $24.74 | $24.86 | $24.53 | $24.53 | $24.02 | 33,418 |
2018-02-20 | $24.92 | $25.17 | $24.92 | $24.95 | $24.43 | 11,525 |
2018-02-16 | $24.81 | $25.00 | $24.81 | $24.99 | $24.47 | 50,699 |
2018-02-15 | $24.65 | $24.72 | $24.47 | $24.55 | $24.04 | 40,138 |
2018-02-14 | $23.89 | $24.53 | $23.89 | $24.50 | $23.99 | 194,387 |
2018-02-13 | $24.13 | $24.38 | $24.06 | $24.28 | $23.78 | 61,292 |
2018-02-12 | $24.66 | $25.01 | $24.66 | $24.91 | $24.39 | 94,098 |
2018-02-09 | $24.59 | $24.63 | $23.55 | $24.42 | $23.91 | 136,270 |
2018-02-08 | $25.09 | $25.15 | $24.26 | $24.26 | $23.76 | 188,821 |
2018-02-07 | $25.47 | $25.77 | $25.41 | $25.41 | $24.88 | 85,765 |
2018-02-06 | $25.20 | $25.80 | $25.13 | $25.70 | $25.17 | 91,207 |
2018-02-05 | $26.06 | $26.32 | $25.12 | $25.22 | $24.70 | 118,538 |
2018-02-02 | $26.75 | $26.78 | $26.44 | $26.44 | $25.89 | 50,031 |
2018-02-01 | $26.68 | $26.90 | $26.68 | $26.81 | $26.25 | 129,959 |
2018-01-31 | $26.29 | $26.40 | $26.17 | $26.30 | $25.76 | 82,909 |
2018-01-30 | $26.25 | $26.40 | $26.18 | $26.34 | $25.80 | 51,196 |
2018-01-29 | $26.66 | $26.79 | $26.66 | $26.72 | $26.17 | 13,137 |
2018-01-26 | $26.83 | $26.86 | $26.69 | $26.86 | $26.30 | 135,406 |
2018-01-25 | $26.95 | $26.99 | $26.77 | $26.96 | $26.40 | 33,552 |
2018-01-24 | $27.31 | $27.38 | $26.97 | $27.12 | $26.56 | 54,340 |
2018-01-23 | $27.41 | $27.47 | $27.40 | $27.47 | $26.90 | 6,946 |
2018-01-22 | $27.12 | $27.39 | $27.12 | $27.38 | $26.81 | 30,540 |
2018-01-19 | $27.24 | $27.26 | $27.08 | $27.21 | $26.65 | 119,513 |
2018-01-18 | $27.06 | $27.10 | $26.88 | $27.06 | $26.50 | 51,374 |
2018-01-17 | $27.33 | $27.59 | $27.30 | $27.51 | $26.94 | 102,420 |
2018-01-16 | $27.47 | $27.48 | $27.14 | $27.16 | $26.60 | 146,429 |
2018-01-12 | $27.30 | $27.52 | $27.30 | $27.49 | $26.92 | 105,259 |
2018-01-11 | $27.33 | $27.38 | $27.26 | $27.37 | $26.80 | 149,063 |
2018-01-10 | $27.27 | $27.32 | $27.17 | $27.22 | $26.66 | 197,475 |
2018-01-09 | $27.12 | $27.22 | $26.99 | $27.21 | $26.65 | 472,414 |
2018-01-08 | $27.18 | $27.24 | $27.11 | $27.24 | $26.68 | 30,577 |
2018-01-05 | $27.00 | $27.07 | $26.95 | $27.06 | $26.50 | 25,127 |
2018-01-04 | $26.78 | $26.96 | $26.78 | $26.91 | $26.35 | 42,194 |
2018-01-03 | $26.10 | $26.46 | $26.10 | $26.46 | $25.91 | 85,684 |
2018-01-02 | $25.88 | $25.98 | $25.83 | $25.95 | $25.41 | 77,083 |
2017-12-29 | $25.93 | $25.99 | $25.93 | $25.95 | $25.41 | 9,000 |
2017-12-28 | $25.84 | $25.84 | $25.75 | $25.75 | $25.22 | 21,991 |
2017-12-27 | $26.03 | $26.10 | $25.97 | $26.03 | $25.49 | 4,114 |
2017-12-26 | $26.02 | $26.02 | $25.96 | $26.00 | $25.46 | 28,727 |
2017-12-22 | $26.34 | $26.35 | $26.28 | $26.32 | $25.65 | 12,248 |
2017-12-21 | $26.34 | $26.41 | $26.24 | $26.24 | $25.57 | 37,719 |
2017-12-20 | $26.41 | $26.48 | $26.40 | $26.47 | $25.79 | 13,335 |
2017-12-19 | $26.18 | $26.18 | $26.06 | $26.06 | $25.40 | 191,460 |
2017-12-18 | $26.19 | $26.26 | $26.11 | $26.25 | $25.58 | 56,313 |
2017-12-15 | $25.78 | $25.83 | $25.70 | $25.77 | $25.11 | 68,221 |
2017-12-14 | $25.84 | $25.84 | $25.65 | $25.65 | $25.00 | 14,728 |
2017-12-13 | $26.23 | $26.33 | $26.17 | $26.19 | $25.52 | 25,524 |
2017-12-12 | $25.95 | $26.08 | $25.92 | $26.06 | $25.40 | 97,730 |
2017-12-11 | $25.49 | $25.56 | $25.48 | $25.56 | $24.91 | 150,293 |
2017-12-08 | $25.18 | $25.27 | $25.18 | $25.27 | $24.63 | 164,077 |
2017-12-07 | $24.94 | $25.13 | $24.87 | $25.11 | $24.47 | 12,510 |
2017-12-06 | $25.10 | $25.15 | $25.01 | $25.02 | $24.38 | 38,500 |
2017-12-05 | $25.39 | $25.45 | $25.21 | $25.21 | $24.57 | 256,045 |
2017-12-04 | $25.35 | $25.35 | $25.21 | $25.21 | $24.57 | 22,914 |
2017-12-01 | $25.32 | $25.33 | $24.87 | $25.17 | $24.53 | 5,551 |
2017-11-30 | $25.41 | $25.54 | $25.24 | $25.45 | $24.80 | 197,128 |
2017-11-29 | $24.81 | $24.91 | $24.72 | $24.77 | $24.14 | 131,262 |
2017-11-28 | $24.12 | $24.30 | $24.11 | $24.23 | $23.61 | 477,995 |
2017-11-27 | $24.33 | $24.33 | $24.26 | $24.26 | $23.64 | 1,462 |
2017-11-24 | $24.35 | $24.40 | $24.35 | $24.40 | $23.78 | 934 |
2017-11-22 | $24.37 | $24.37 | $24.19 | $24.19 | $23.57 | 17,225 |
2017-11-21 | $24.41 | $24.47 | $24.40 | $24.47 | $23.85 | 16,717 |
2017-11-20 | $24.37 | $24.37 | $24.36 | $24.36 | $23.74 | 705 |
2017-11-17 | $24.33 | $24.33 | $24.15 | $24.22 | $23.60 | 18,303 |
2017-11-16 | $24.37 | $24.57 | $24.27 | $24.48 | $23.86 | 160,839 |
2017-11-15 | $24.04 | $24.33 | $23.88 | $24.25 | $23.63 | 20,104 |
2017-11-14 | $24.41 | $24.62 | $24.41 | $24.51 | $23.89 | 9,940 |
2017-11-13 | $24.50 | $24.52 | $24.50 | $24.52 | $23.90 | 861 |
2017-11-10 | $24.84 | $24.84 | $24.74 | $24.80 | $24.17 | 2,801 |
2017-11-09 | $25.10 | $25.14 | $24.71 | $24.98 | $24.34 | 448,101 |
2017-11-08 | $25.31 | $25.41 | $25.31 | $25.39 | $24.74 | 10,674 |
2017-11-07 | $25.48 | $25.62 | $25.47 | $25.55 | $24.90 | 324,040 |
2017-11-06 | $25.29 | $25.41 | $25.29 | $25.41 | $24.76 | 19,323 |
2017-11-03 | $25.69 | $25.69 | $25.67 | $25.67 | $25.02 | 2,109 |
2017-11-02 | $25.56 | $25.59 | $25.39 | $25.59 | $24.94 | 7,912 |
2017-11-01 | $25.70 | $25.71 | $25.60 | $25.67 | $25.02 | 5,173 |
2017-10-31 | $25.49 | $25.62 | $25.49 | $25.58 | $24.92 | 1,802 |
2017-10-30 | $25.61 | $25.70 | $25.45 | $25.55 | $24.90 | 44,774 |
2017-10-27 | $25.77 | $25.84 | $25.69 | $25.80 | $25.14 | 140,642 |
2017-10-26 | $25.49 | $25.57 | $25.46 | $25.54 | $24.89 | 20,212 |
2017-10-25 | $25.37 | $25.37 | $25.14 | $25.21 | $24.56 | 12,807 |
2017-10-24 | $25.20 | $25.30 | $25.19 | $25.20 | $24.56 | 66,395 |
2017-10-23 | $25.14 | $25.16 | $24.97 | $24.97 | $24.33 | 12,855 |
2017-10-20 | $24.78 | $24.97 | $24.78 | $24.96 | $24.32 | 9,113 |
2017-10-19 | $24.61 | $24.71 | $24.56 | $24.71 | $24.08 | 6,405 |
2017-10-18 | $24.84 | $24.88 | $24.84 | $24.88 | $24.25 | 650 |
2017-10-17 | $24.89 | $24.89 | $24.81 | $24.89 | $24.26 | 14,005 |
2017-10-16 | $24.80 | $24.98 | $24.79 | $24.98 | $24.34 | 49,773 |
2017-10-13 | $24.50 | $24.54 | $24.49 | $24.50 | $23.88 | 24,258 |
2017-10-12 | $24.38 | $24.40 | $24.36 | $24.36 | $23.74 | 870 |
2017-10-11 | $24.51 | $24.74 | $24.50 | $24.70 | $24.07 | 306,828 |
2017-10-10 | $24.38 | $24.38 | $24.30 | $24.37 | $23.75 | 94,146 |
2017-10-09 | $24.62 | $24.62 | $24.47 | $24.47 | $23.85 | 11,586 |
2017-10-06 | $24.53 | $24.53 | $24.48 | $24.48 | $23.86 | 500 |
2017-10-05 | $24.24 | $24.36 | $24.23 | $24.36 | $23.74 | 2,400 |
2017-10-04 | $24.46 | $24.47 | $24.44 | $24.45 | $23.83 | 4,487 |
2017-10-03 | $24.28 | $24.38 | $24.28 | $24.35 | $23.73 | 13,541 |
2017-10-02 | $24.14 | $24.29 | $24.14 | $24.23 | $23.61 | 14,228 |
2017-09-29 | $24.16 | $24.22 | $24.14 | $24.21 | $23.59 | 4,029 |
2017-09-28 | $24.02 | $24.10 | $24.02 | $24.09 | $23.48 | 2,440 |
2017-09-27 | $24.10 | $24.20 | $24.02 | $24.06 | $23.45 | 8,618 |
2017-09-26 | $23.86 | $23.86 | $23.84 | $23.84 | $23.23 | 1,925 |
2017-09-25 | $23.86 | $23.86 | $23.67 | $23.67 | $23.07 | 2,510 |
2017-09-22 | $23.80 | $23.85 | $23.76 | $23.85 | $23.24 | 6,462 |
2017-09-21 | $23.68 | $23.81 | $23.68 | $23.81 | $23.20 | 3,228 |
2017-09-20 | $23.60 | $23.74 | $23.54 | $23.74 | $23.13 | 4,891 |
2017-09-19 | $23.47 | $23.50 | $23.47 | $23.50 | $22.90 | 1,415 |
2017-09-18 | $23.10 | $23.20 | $23.10 | $23.18 | $22.59 | 3,066 |
2017-09-15 | $23.03 | $23.10 | $22.99 | $23.10 | $22.51 | 3,018 |
2017-09-14 | $22.80 | $22.89 | $22.80 | $22.85 | $22.27 | 3,610 |
2017-09-13 | $22.79 | $22.92 | $22.79 | $22.86 | $22.28 | 50,860 |
2017-09-12 | $22.74 | $22.77 | $22.70 | $22.77 | $22.19 | 39,060 |
2017-09-11 | $22.26 | $22.33 | $22.26 | $22.32 | $21.75 | 80,982 |
2017-09-08 | $21.99 | $21.99 | $21.93 | $21.94 | $21.38 | 3,766 |
2017-09-07 | $22.28 | $22.28 | $22.08 | $22.13 | $21.57 | 9,700 |
2017-09-06 | $22.25 | $22.36 | $22.25 | $22.32 | $21.75 | 3,018 |
2017-09-05 | $22.47 | $22.47 | $22.20 | $22.22 | $21.65 | 21,200 |
2017-09-01 | $22.72 | $22.86 | $22.72 | $22.84 | $22.26 | 1,820 |
2017-08-31 | $22.65 | $22.67 | $22.64 | $22.65 | $22.07 | 3,299 |
2017-08-30 | $22.49 | $22.56 | $22.46 | $22.51 | $21.94 | 17,889 |
2017-08-29 | $22.36 | $22.53 | $22.36 | $22.53 | $21.96 | 4,660 |
2017-08-28 | $22.53 | $22.53 | $22.44 | $22.53 | $21.96 | 3,250 |
2017-08-25 | $22.64 | $22.70 | $22.60 | $22.60 | $22.02 | 13,905 |
2017-08-24 | $22.58 | $22.62 | $22.54 | $22.61 | $22.03 | 17,823 |
2017-08-23 | $22.62 | $22.63 | $22.55 | $22.55 | $21.97 | 2,125 |
2017-08-22 | $22.74 | $22.83 | $22.74 | $22.83 | $22.25 | 1,475 |
2017-08-21 | $22.69 | $22.69 | $22.59 | $22.61 | $22.03 | 1,383 |
2017-08-18 | $22.79 | $23.06 | $22.73 | $22.94 | $22.35 | 6,400 |
2017-08-17 | $23.24 | $23.24 | $22.96 | $22.96 | $22.37 | 23,619 |
2017-08-16 | $23.50 | $23.50 | $23.30 | $23.31 | $22.72 | 9,212 |
2017-08-15 | $23.52 | $23.52 | $23.40 | $23.47 | $22.87 | 2,423 |
2017-08-14 | $23.22 | $23.27 | $23.18 | $23.25 | $22.66 | 7,795 |
2017-08-11 | $23.03 | $23.03 | $22.92 | $22.92 | $22.34 | 17,595 |
2017-08-10 | $23.41 | $23.42 | $22.97 | $23.01 | $22.42 | 129,759 |
2017-08-09 | $23.68 | $23.70 | $23.65 | $23.68 | $23.08 | 9,654 |
2017-08-08 | $23.99 | $24.02 | $23.90 | $23.90 | $23.29 | 2,637 |
2017-08-07 | $24.02 | $24.06 | $24.02 | $24.03 | $23.42 | 10,852 |
2017-08-04 | $24.02 | $24.17 | $24.02 | $24.15 | $23.53 | 12,785 |
2017-08-03 | $24.02 | $24.02 | $23.86 | $23.86 | $23.25 | 96,528 |
2017-08-02 | $24.08 | $24.09 | $23.97 | $24.07 | $23.46 | 5,512 |
2017-08-01 | $23.99 | $24.18 | $23.99 | $24.10 | $23.49 | 108,383 |
2017-07-31 | $23.75 | $23.79 | $23.73 | $23.76 | $23.15 | 93,900 |
2017-07-28 | $23.76 | $23.76 | $23.74 | $23.74 | $23.14 | 1,300 |
2017-07-27 | $23.97 | $23.97 | $23.73 | $23.83 | $23.22 | 4,538 |
2017-07-26 | $23.98 | $24.01 | $23.90 | $23.90 | $23.29 | 8,687 |
2017-07-25 | $23.83 | $23.97 | $23.83 | $23.95 | $23.34 | 12,471 |
2017-07-24 | $23.75 | $23.77 | $23.75 | $23.77 | $23.16 | 791 |
2017-07-21 | $23.90 | $23.90 | $23.77 | $23.77 | $23.16 | 3,894 |
2017-07-20 | $24.04 | $24.09 | $23.96 | $24.02 | $23.41 | 81,462 |
2017-07-19 | $24.01 | $24.01 | $23.93 | $23.99 | $23.38 | 6,939 |
2017-07-18 | $24.02 | $24.07 | $24.00 | $24.07 | $23.46 | 10,164 |
2017-07-17 | $24.14 | $24.20 | $24.08 | $24.11 | $23.50 | 8,556 |
2017-07-14 | $24.15 | $24.15 | $24.09 | $24.11 | $23.50 | 7,367 |
2017-07-13 | $24.35 | $24.35 | $24.24 | $24.26 | $23.64 | 349,319 |
2017-07-12 | $24.56 | $24.56 | $24.54 | $24.55 | $23.92 | 3,439 |
2017-07-11 | $24.71 | $24.71 | $24.60 | $24.61 | $23.98 | 2,424 |
2017-07-10 | $24.60 | $24.65 | $24.57 | $24.57 | $23.94 | 9,877 |
2017-07-07 | $24.69 | $24.74 | $24.62 | $24.71 | $24.07 | 7,390 |
2017-07-06 | $24.56 | $24.57 | $24.55 | $24.57 | $23.94 | 2,738 |
2017-07-05 | $24.79 | $24.79 | $24.63 | $24.78 | $24.15 | 26,288 |
2017-07-03 | $24.66 | $24.71 | $24.65 | $24.71 | $24.08 | 3,565 |
2017-06-30 | $24.48 | $24.52 | $24.40 | $24.52 | $23.89 | 18,910 |
2017-06-29 | $24.54 | $24.56 | $24.13 | $24.20 | $23.58 | 14,559 |
2017-06-28 | $24.10 | $24.29 | $24.10 | $24.29 | $23.67 | 24,675 |
2017-06-27 | $23.99 | $24.05 | $23.93 | $24.02 | $23.40 | 25,052 |
2017-06-26 | $23.96 | $23.96 | $23.75 | $23.88 | $23.27 | 2,968 |
2017-06-23 | $24.44 | $24.46 | $24.41 | $24.43 | $23.40 | 3,115 |
2017-06-22 | $24.30 | $24.39 | $24.30 | $24.31 | $23.28 | 8,118 |
2017-06-21 | $24.46 | $24.46 | $24.37 | $24.39 | $23.36 | 1,083 |
2017-06-20 | $24.66 | $24.70 | $24.58 | $24.61 | $23.57 | 6,735 |
2017-06-19 | $24.62 | $24.68 | $24.59 | $24.68 | $23.63 | 3,277 |
2017-06-16 | $24.46 | $24.51 | $24.35 | $24.49 | $23.45 | 42,713 |
2017-06-15 | $24.19 | $24.34 | $24.18 | $24.34 | $23.31 | 21,715 |
2017-06-14 | $24.64 | $24.64 | $24.36 | $24.59 | $23.55 | 46,288 |
2017-06-13 | $24.72 | $24.75 | $24.70 | $24.75 | $23.71 | 2,997 |
2017-06-12 | $24.49 | $24.49 | $24.41 | $24.48 | $23.44 | 4,004 |
2017-06-09 | $24.49 | $24.49 | $24.31 | $24.32 | $23.29 | 3,543 |
2017-06-08 | $24.27 | $24.45 | $24.27 | $24.39 | $23.36 | 36,047 |
2017-06-07 | $24.07 | $24.14 | $24.02 | $24.09 | $23.07 | 61,638 |
2017-06-06 | $23.94 | $23.97 | $23.91 | $23.91 | $22.90 | 2,238 |
2017-06-05 | $24.12 | $24.12 | $24.05 | $24.07 | $23.05 | 1,652 |
2017-06-02 | $24.22 | $24.31 | $24.19 | $24.28 | $23.25 | 47,407 |
2017-06-01 | $23.68 | $23.77 | $23.61 | $23.77 | $22.76 | 6,169 |
2017-05-31 | $23.35 | $23.40 | $23.35 | $23.37 | $22.38 | 2,864 |
2017-05-30 | $23.50 | $23.50 | $23.40 | $23.40 | $22.41 | 1,979 |
2017-05-26 | $23.56 | $23.63 | $23.55 | $23.56 | $22.56 | 28,069 |
2017-05-25 | $23.73 | $23.75 | $23.70 | $23.73 | $22.73 | 5,478 |
2017-05-24 | $23.74 | $23.80 | $23.73 | $23.76 | $22.75 | 9,797 |
2017-05-23 | $23.60 | $23.75 | $23.60 | $23.74 | $22.74 | 3,678 |
2017-05-22 | $23.60 | $23.67 | $23.60 | $23.67 | $22.67 | 10,678 |
2017-05-19 | $23.45 | $23.68 | $23.45 | $23.59 | $22.59 | 6,470 |
2017-05-18 | $23.05 | $23.22 | $22.99 | $23.22 | $22.24 | 26,125 |
2017-05-17 | $23.65 | $23.65 | $23.20 | $23.21 | $22.23 | 111,280 |
2017-05-16 | $24.22 | $24.23 | $23.99 | $24.05 | $23.03 | 28,161 |
2017-05-15 | $24.32 | $24.40 | $24.32 | $24.40 | $23.37 | 41,064 |
2017-05-12 | $24.36 | $24.37 | $24.31 | $24.32 | $23.29 | 5,878 |
2017-05-11 | $24.50 | $24.52 | $24.41 | $24.42 | $23.39 | 9,311 |
2017-05-10 | $24.50 | $24.55 | $24.50 | $24.55 | $23.51 | 6,214 |
2017-05-09 | $24.70 | $24.76 | $24.63 | $24.69 | $23.64 | 3,999 |
2017-05-08 | $24.48 | $24.58 | $24.48 | $24.58 | $23.54 | 99,599 |
2017-05-05 | $24.31 | $24.42 | $24.31 | $24.41 | $23.38 | 2,753 |
2017-05-04 | $24.28 | $24.30 | $24.14 | $24.24 | $23.21 | 25,641 |
2017-05-03 | $24.06 | $24.26 | $24.06 | $24.26 | $23.23 | 6,247 |
2017-05-02 | $24.04 | $24.11 | $24.01 | $24.05 | $23.03 | 7,862 |
2017-05-01 | $23.72 | $23.83 | $23.72 | $23.83 | $22.82 | 4,624 |
2017-04-28 | $23.85 | $23.85 | $23.70 | $23.70 | $22.70 | 8,740 |
2017-04-27 | $24.16 | $24.16 | $24.04 | $24.10 | $23.08 | 3,908 |
2017-04-26 | $24.00 | $24.17 | $23.98 | $23.98 | $22.96 | 41,420 |
2017-04-25 | $23.86 | $23.96 | $23.86 | $23.93 | $22.92 | 27,292 |
2017-04-24 | $23.41 | $23.41 | $23.26 | $23.32 | $22.33 | 8,610 |
2017-04-21 | $23.00 | $23.03 | $22.97 | $23.00 | $22.03 | 5,800 |
2017-04-20 | $22.76 | $22.99 | $22.76 | $22.93 | $21.96 | 54,501 |
2017-04-19 | $22.58 | $22.65 | $22.45 | $22.47 | $21.52 | 72,061 |
2017-04-18 | $22.42 | $22.42 | $22.32 | $22.32 | $21.37 | 4,154 |
2017-04-17 | $22.31 | $22.52 | $22.31 | $22.52 | $21.57 | 8,287 |
2017-04-13 | $22.41 | $22.41 | $22.23 | $22.23 | $21.29 | 6,004 |
2017-04-12 | $22.58 | $22.63 | $22.51 | $22.51 | $21.56 | 6,764 |
2017-04-11 | $22.82 | $22.91 | $22.63 | $22.75 | $21.79 | 49,531 |
2017-04-10 | $22.98 | $22.98 | $22.84 | $22.87 | $21.90 | 17,175 |
2017-04-07 | $22.87 | $22.94 | $22.75 | $22.89 | $21.92 | 17,666 |
2017-04-06 | $22.69 | $22.77 | $22.66 | $22.71 | $21.75 | 5,478 |
2017-04-05 | $23.06 | $23.12 | $22.80 | $22.85 | $21.88 | 100,641 |
2017-04-04 | $23.06 | $23.25 | $23.06 | $23.22 | $22.24 | 17,841 |
2017-04-03 | $23.57 | $23.57 | $23.28 | $23.44 | $22.45 | 10,684 |
2017-03-31 | $23.61 | $23.62 | $23.56 | $23.58 | $22.58 | 5,172 |
2017-03-30 | $23.84 | $24.02 | $23.80 | $24.02 | $23.00 | 30,902 |
2017-03-29 | $23.85 | $23.90 | $23.78 | $23.86 | $22.85 | 6,516 |
2017-03-28 | $23.83 | $24.19 | $23.78 | $24.19 | $23.17 | 27,205 |
2017-03-27 | $23.50 | $23.75 | $23.47 | $23.75 | $22.74 | 126,502 |
2017-03-24 | $24.00 | $24.02 | $23.85 | $23.99 | $22.97 | 12,597 |
2017-03-23 | $23.55 | $23.74 | $23.51 | $23.61 | $22.61 | 39,986 |
2017-03-22 | $23.79 | $23.79 | $23.55 | $23.72 | $22.72 | 53,442 |
2017-03-21 | $24.71 | $24.71 | $24.05 | $24.10 | $23.08 | 216,010 |
2017-03-20 | $24.91 | $24.94 | $24.82 | $24.82 | $23.77 | 16,094 |
2017-03-17 | $24.93 | $24.93 | $24.80 | $24.86 | $23.80 | 7,124 |
2017-03-16 | $25.11 | $25.11 | $24.80 | $24.85 | $23.80 | 26,493 |
2017-03-15 | $25.10 | $25.31 | $25.08 | $25.08 | $24.02 | 16,523 |
2017-03-14 | $25.18 | $25.18 | $25.05 | $25.11 | $24.05 | 10,475 |
2017-03-13 | $25.34 | $25.34 | $25.26 | $25.32 | $24.24 | 34,516 |
2017-03-10 | $25.30 | $25.40 | $25.22 | $25.27 | $24.20 | 38,534 |
2017-03-09 | $24.91 | $24.99 | $24.90 | $24.98 | $23.92 | 16,403 |
2017-03-08 | $24.96 | $25.01 | $24.85 | $24.86 | $23.81 | 156,933 |
2017-03-07 | $24.93 | $24.96 | $24.84 | $24.84 | $23.79 | 2,861 |
2017-03-06 | $24.88 | $24.98 | $24.87 | $24.94 | $23.88 | 28,873 |
2017-03-03 | $25.19 | $25.19 | $25.01 | $25.01 | $23.95 | 24,809 |
2017-03-02 | $25.22 | $25.22 | $25.08 | $25.08 | $24.02 | 34,477 |
2017-03-01 | $25.09 | $25.20 | $25.09 | $25.18 | $24.11 | 83,569 |
2017-02-28 | $24.61 | $24.61 | $24.42 | $24.56 | $23.52 | 15,727 |
2017-02-27 | $24.46 | $24.66 | $24.41 | $24.63 | $23.59 | 40,529 |
2017-02-24 | $24.83 | $24.89 | $24.78 | $24.84 | $23.79 | 28,075 |
2017-02-23 | $25.24 | $25.24 | $25.03 | $25.06 | $24.00 | 26,282 |
2017-02-22 | $25.41 | $25.43 | $25.29 | $25.33 | $24.26 | 63,725 |
2017-02-21 | $25.41 | $25.60 | $25.41 | $25.59 | $24.51 | 53,648 |
2017-02-17 | $24.97 | $25.02 | $24.90 | $25.02 | $23.96 | 6,360 |
2017-02-16 | $25.29 | $25.30 | $25.11 | $25.17 | $24.10 | 29,685 |
2017-02-15 | $25.26 | $25.34 | $25.20 | $25.26 | $24.19 | 18,034 |
2017-02-14 | $24.88 | $25.08 | $24.84 | $25.08 | $24.02 | 7,560 |
2017-02-13 | $25.06 | $25.12 | $25.03 | $25.06 | $24.00 | 23,245 |
2017-02-10 | $25.03 | $25.05 | $24.88 | $24.97 | $23.91 | 12,821 |
2017-02-09 | $24.44 | $24.77 | $24.39 | $24.75 | $23.70 | 38,537 |
2017-02-08 | $24.42 | $24.50 | $24.36 | $24.47 | $23.43 | 17,353 |
2017-02-07 | $24.52 | $24.53 | $24.40 | $24.48 | $23.44 | 11,769 |
2017-02-06 | $24.40 | $24.41 | $24.27 | $24.36 | $23.33 | 27,928 |
2017-02-03 | $24.51 | $24.70 | $24.45 | $24.69 | $23.64 | 216,024 |
2017-02-02 | $24.01 | $24.17 | $23.94 | $24.17 | $23.15 | 42,850 |
2017-02-01 | $24.36 | $24.47 | $24.29 | $24.32 | $23.29 | 10,766 |
2017-01-31 | $24.15 | $24.18 | $23.94 | $24.10 | $23.08 | 12,405 |
2017-01-30 | $24.56 | $24.56 | $24.23 | $24.31 | $23.28 | 17,710 |
2017-01-27 | $24.98 | $24.99 | $24.81 | $24.82 | $23.77 | 33,240 |
2017-01-26 | $24.87 | $24.94 | $24.81 | $24.83 | $23.78 | 61,863 |
2017-01-25 | $24.01 | $24.12 | $23.98 | $24.04 | $23.02 | 205,471 |
2017-01-24 | $23.73 | $24.00 | $23.65 | $23.96 | $22.95 | 1,160,140 |
2017-01-23 | $24.14 | $24.14 | $23.87 | $24.03 | $23.01 | 226,686 |
2017-01-20 | $24.46 | $24.59 | $24.30 | $24.30 | $23.27 | 10,653 |
2017-01-19 | $24.31 | $24.34 | $24.15 | $24.17 | $23.15 | 129,434 |
2017-01-18 | $23.76 | $24.07 | $23.75 | $24.07 | $23.05 | 24,385 |
2017-01-17 | $23.85 | $23.85 | $23.61 | $23.66 | $22.66 | 29,550 |
2017-01-13 | $24.54 | $24.57 | $24.40 | $24.44 | $23.40 | 38,691 |
2017-01-12 | $24.35 | $24.35 | $23.99 | $24.31 | $23.28 | 47,500 |
2017-01-11 | $24.71 | $24.82 | $24.30 | $24.62 | $23.58 | 56,806 |
2017-01-10 | $24.51 | $24.53 | $24.39 | $24.42 | $23.39 | 40,385 |
2017-01-09 | $24.81 | $24.81 | $24.69 | $24.72 | $23.67 | 16,487 |
2017-01-06 | $24.90 | $25.00 | $24.87 | $24.94 | $23.88 | 10,713 |
2017-01-05 | $24.97 | $24.97 | $24.78 | $24.84 | $23.79 | 25,146 |
2017-01-04 | $24.80 | $25.06 | $24.80 | $25.04 | $23.98 | 30,155 |
2017-01-03 | $24.41 | $24.52 | $24.24 | $24.41 | $23.38 | 59,304 |
2016-12-30 | $24.00 | $24.09 | $23.98 | $23.99 | $22.97 | 9,991 |
2016-12-29 | $24.09 | $24.09 | $23.86 | $23.96 | $22.95 | 70,055 |
2016-12-28 | $24.54 | $24.55 | $24.39 | $24.39 | $23.36 | 8,772 |
2016-12-27 | $24.60 | $24.62 | $24.53 | $24.53 | $23.49 | 16,792 |
2016-12-23 | $24.80 | $24.80 | $24.65 | $24.72 | $23.67 | 57,407 |
2016-12-22 | $24.74 | $24.74 | $24.65 | $24.69 | $23.61 | 94,868 |
2016-12-21 | $24.95 | $25.01 | $24.95 | $24.97 | $23.88 | 6,209 |
2016-12-20 | $25.05 | $25.21 | $25.05 | $25.12 | $24.02 | 1,372,003 |
2016-12-19 | $25.21 | $25.23 | $25.06 | $25.15 | $24.05 | 205,129 |
2016-12-16 | $25.43 | $25.44 | $25.27 | $25.28 | $24.18 | 27,118 |
2016-12-15 | $25.46 | $25.62 | $25.46 | $25.58 | $24.46 | 42,716 |
2016-12-14 | $25.17 | $25.45 | $25.13 | $25.33 | $24.22 | 17,698 |
2016-12-13 | $25.27 | $25.33 | $25.17 | $25.28 | $24.18 | 55,006 |
2016-12-12 | $25.38 | $25.38 | $25.02 | $25.05 | $23.96 | 35,402 |
2016-12-09 | $25.59 | $25.70 | $25.59 | $25.68 | $24.56 | 49,494 |
2016-12-08 | $25.21 | $25.30 | $25.16 | $25.20 | $24.10 | 81,693 |
2016-12-07 | $24.63 | $24.82 | $24.60 | $24.77 | $23.69 | 60,317 |
2016-12-06 | $24.09 | $24.30 | $24.09 | $24.27 | $23.21 | 751,289 |
2016-12-05 | $23.98 | $24.07 | $23.87 | $23.91 | $22.87 | 47,125 |
2016-12-02 | $23.90 | $23.96 | $23.87 | $23.95 | $22.91 | 17,260 |
2016-12-01 | $23.55 | $23.55 | $23.33 | $23.33 | $22.31 | 13,511 |
2016-11-30 | $23.26 | $23.41 | $23.23 | $23.40 | $22.38 | 96,015 |
2016-11-29 | $22.93 | $23.16 | $22.93 | $23.03 | $22.02 | 122,627 |
2016-11-28 | $23.00 | $23.10 | $22.97 | $23.01 | $22.00 | 112,247 |
2016-11-25 | $22.75 | $22.85 | $22.75 | $22.82 | $21.82 | 2,680 |
2016-11-23 | $23.17 | $23.46 | $23.16 | $23.39 | $22.37 | 113,973 |
2016-11-22 | $23.10 | $23.13 | $23.06 | $23.10 | $22.09 | 64,158 |
2016-11-21 | $22.96 | $23.02 | $22.86 | $23.01 | $22.00 | 81,326 |
2016-11-18 | $22.57 | $22.62 | $22.50 | $22.53 | $21.55 | 42,382 |
2016-11-17 | $22.64 | $22.93 | $22.62 | $22.90 | $21.90 | 59,722 |
2016-11-16 | $22.65 | $22.71 | $22.57 | $22.58 | $21.59 | 81,765 |
2016-11-15 | $22.17 | $22.29 | $22.13 | $22.29 | $21.31 | 12,124 |
2016-11-14 | $21.89 | $22.07 | $21.84 | $22.02 | $21.06 | 30,996 |
2016-11-11 | $21.36 | $21.43 | $21.30 | $21.42 | $20.48 | 10,386 |
2016-11-10 | $20.86 | $20.90 | $20.73 | $20.87 | $19.96 | 11,319 |
2016-11-09 | $19.72 | $20.04 | $19.72 | $20.03 | $19.15 | 7,316 |
2016-11-08 | $20.31 | $20.33 | $20.24 | $20.24 | $19.36 | 2,432 |
2016-11-07 | $20.08 | $20.12 | $20.05 | $20.11 | $19.23 | 23,061 |
2016-11-04 | $19.66 | $19.72 | $19.63 | $19.63 | $18.77 | 3,500 |
2016-11-03 | $19.96 | $19.96 | $19.82 | $19.82 | $18.95 | 13,366 |
2016-11-02 | $19.95 | $19.95 | $19.81 | $19.82 | $18.95 | 5,720 |
2016-11-01 | $20.42 | $20.42 | $20.22 | $20.31 | $19.42 | 1,522 |
2016-10-31 | $20.42 | $20.55 | $20.42 | $20.51 | $19.61 | 58,405 |
2016-10-28 | $20.39 | $20.41 | $20.30 | $20.35 | $19.46 | 23,959 |
2016-10-27 | $20.12 | $20.25 | $20.12 | $20.22 | $19.34 | 3,577 |
2016-10-26 | $19.90 | $19.94 | $19.85 | $19.93 | $19.06 | 4,578 |
2016-10-25 | $19.94 | $19.99 | $19.94 | $19.98 | $19.11 | 11,211 |
2016-10-24 | $19.86 | $19.88 | $19.85 | $19.87 | $19.00 | 1,201 |
2016-10-21 | $19.85 | $19.85 | $19.85 | $19.85 | $18.98 | 56 |
2016-10-20 | $19.78 | $19.85 | $19.74 | $19.85 | $18.98 | 9,285 |
2016-10-19 | $19.46 | $19.47 | $19.46 | $19.46 | $18.61 | 611 |
2016-10-18 | $19.44 | $19.49 | $19.44 | $19.47 | $18.62 | 6,555 |
2016-10-17 | $19.43 | $19.46 | $19.39 | $19.40 | $18.55 | 2,638 |
2016-10-14 | $19.46 | $19.47 | $19.41 | $19.42 | $18.57 | 1,875 |
2016-10-13 | $19.12 | $19.16 | $19.08 | $19.16 | $18.32 | 5,000 |
2016-10-12 | $19.32 | $19.44 | $19.32 | $19.43 | $18.58 | 4,400 |
2016-10-11 | $19.42 | $19.42 | $19.28 | $19.33 | $18.49 | 5,401 |
2016-10-10 | $19.75 | $19.76 | $19.69 | $19.69 | $18.83 | 28,041 |
2016-10-07 | $19.51 | $19.51 | $19.43 | $19.46 | $18.61 | 4,522 |
2016-10-06 | $19.62 | $19.66 | $19.62 | $19.66 | $18.80 | 3,691 |
2016-10-05 | $19.47 | $19.58 | $19.47 | $19.57 | $18.72 | 17,560 |
2016-10-04 | $19.22 | $19.28 | $19.16 | $19.16 | $18.32 | 1,029 |
2016-10-03 | $18.90 | $18.94 | $18.89 | $18.92 | $18.09 | 7,500 |
2016-09-30 | $18.91 | $19.04 | $18.90 | $19.03 | $18.20 | 6,920 |
2016-09-29 | $19.28 | $19.28 | $19.03 | $19.08 | $18.24 | 4,800 |
2016-09-28 | $19.19 | $19.25 | $19.13 | $19.24 | $18.40 | 30,125 |
2016-09-27 | $19.33 | $19.38 | $19.33 | $19.37 | $18.52 | 2,760 |
2016-09-26 | $19.50 | $19.50 | $19.40 | $19.41 | $18.56 | 6,590 |
2016-09-23 | $19.96 | $19.97 | $19.91 | $19.94 | $19.07 | 17,240 |
2016-09-22 | $20.48 | $20.48 | $20.42 | $20.43 | $19.54 | 8,097 |
2016-09-21 | $20.17 | $20.17 | $19.98 | $20.09 | $19.21 | 41,241 |
2016-09-20 | $19.13 | $19.13 | $19.07 | $19.07 | $18.24 | 3,014 |
2016-09-19 | $18.99 | $19.01 | $18.87 | $18.91 | $18.08 | 3,762 |
2016-09-16 | $18.95 | $18.95 | $18.94 | $18.95 | $18.12 | 1,201 |
2016-09-15 | $18.72 | $18.72 | $18.66 | $18.71 | $17.89 | 5,200 |
2016-09-14 | $18.93 | $18.95 | $18.78 | $18.78 | $17.96 | 1,995 |
2016-09-13 | $19.02 | $19.02 | $18.78 | $18.93 | $18.10 | 8,210 |
2016-09-12 | $19.28 | $19.37 | $19.28 | $19.36 | $18.51 | 6,257 |
2016-09-09 | $19.62 | $19.62 | $19.49 | $19.49 | $18.64 | 4,200 |
2016-09-08 | $19.58 | $19.71 | $19.57 | $19.70 | $18.84 | 8,748 |
2016-09-07 | $19.81 | $19.81 | $19.76 | $19.76 | $18.90 | 1,415 |
2016-09-06 | $20.16 | $20.16 | $19.98 | $20.03 | $19.15 | 11,122 |
2016-09-02 | $20.29 | $20.38 | $20.29 | $20.33 | $19.44 | 5,364 |
2016-09-01 | $20.10 | $20.11 | $19.89 | $19.96 | $19.09 | 24,630 |
2016-08-31 | $19.71 | $19.71 | $19.68 | $19.70 | $18.84 | 4,140 |
2016-08-30 | $19.40 | $19.45 | $19.38 | $19.44 | $18.59 | 5,262 |
2016-08-29 | $19.04 | $19.06 | $19.03 | $19.03 | $18.20 | 1,040 |
2016-08-26 | $18.72 | $18.74 | $18.71 | $18.71 | $17.89 | 2,153 |
2016-08-25 | $18.77 | $18.78 | $18.77 | $18.78 | $17.96 | 2,635 |
2016-08-24 | $18.70 | $18.71 | $18.69 | $18.70 | $17.88 | 1,810 |
2016-08-23 | $18.64 | $18.64 | $18.62 | $18.62 | $17.81 | 1,671 |
2016-08-22 | $18.87 | $18.87 | $18.86 | $18.86 | $18.04 | 5,089 |
2016-08-19 | $18.83 | $18.90 | $18.83 | $18.87 | $18.05 | 3,642 |
2016-08-18 | $18.86 | $18.86 | $18.80 | $18.81 | $17.99 | 3,873 |
2016-08-17 | $18.83 | $18.88 | $18.75 | $18.76 | $17.94 | 14,350 |
2016-08-16 | $18.36 | $18.39 | $18.29 | $18.29 | $17.49 | 8,594 |
2016-08-15 | $18.74 | $18.74 | $18.74 | $18.74 | $17.92 | 66 |
2016-08-12 | $18.73 | $18.75 | $18.66 | $18.74 | $17.92 | 6,473 |
2016-08-11 | $19.13 | $19.13 | $19.08 | $19.08 | $18.25 | 497 |
2016-08-10 | $18.90 | $18.90 | $18.85 | $18.87 | $18.05 | 3,466 |
2016-08-09 | $19.01 | $19.05 | $18.99 | $19.05 | $18.22 | 1,640 |
2016-08-08 | $19.09 | $19.09 | $18.97 | $19.00 | $18.17 | 6,232 |
2016-08-05 | $18.40 | $18.40 | $18.38 | $18.38 | $17.58 | 1,244 |
2016-08-04 | $18.21 | $18.25 | $18.21 | $18.25 | $17.45 | 900 |
2016-08-03 | $17.60 | $17.67 | $17.59 | $17.67 | $16.90 | 1,628 |
2016-08-02 | $18.09 | $18.10 | $17.79 | $17.89 | $17.11 | 13,613 |
2016-08-01 | $18.84 | $18.86 | $18.79 | $18.79 | $17.97 | 5,306 |
2016-07-29 | $18.57 | $18.59 | $18.50 | $18.53 | $17.72 | 36,920 |
2016-07-28 | $17.79 | $17.90 | $17.67 | $17.88 | $17.10 | 9,471 |
2016-07-27 | $18.02 | $18.05 | $18.02 | $18.04 | $17.25 | 1,241 |
2016-07-26 | $17.90 | $17.91 | $17.90 | $17.91 | $17.13 | 800 |
2016-07-25 | $18.17 | $18.17 | $18.01 | $18.06 | $17.27 | 7,479 |
2016-07-22 | $18.11 | $18.15 | $18.11 | $18.15 | $17.36 | 564 |
2016-07-21 | $18.20 | $18.20 | $18.00 | $18.04 | $17.25 | 5,572 |
2016-07-20 | $18.13 | $18.27 | $18.13 | $18.27 | $17.47 | 1,930 |
2016-07-19 | $18.24 | $18.24 | $18.11 | $18.11 | $17.32 | 2,288 |
2016-07-18 | $18.27 | $18.34 | $18.27 | $18.34 | $17.54 | 850 |
2016-07-15 | $18.32 | $18.32 | $18.22 | $18.22 | $17.42 | 8,517 |
2016-07-14 | $17.87 | $17.88 | $17.83 | $17.84 | $17.06 | 4,231 |
2016-07-13 | $17.76 | $17.76 | $17.67 | $17.73 | $16.95 | 7,391 |
2016-07-12 | $17.60 | $17.69 | $17.51 | $17.65 | $16.87 | 35,172 |
2016-07-11 | $16.52 | $16.83 | $16.52 | $16.80 | $16.07 | 17,009 |
2016-07-08 | $15.71 | $15.83 | $15.70 | $15.82 | $15.13 | 28,443 |
2016-07-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.11 | 116 |
2016-07-06 | $15.69 | $15.78 | $15.65 | $15.77 | $15.08 | 2,612 |
2016-07-05 | $16.18 | $16.18 | $16.11 | $16.11 | $15.41 | 4,762 |
2016-07-01 | $16.56 | $16.56 | $16.50 | $16.50 | $15.78 | 4,823 |
2016-06-30 | $16.53 | $16.53 | $16.53 | $16.53 | $15.80 | 696 |
2016-06-29 | $16.54 | $16.65 | $16.54 | $16.65 | $15.92 | 6,065 |
2016-06-28 | $16.26 | $16.30 | $16.22 | $16.28 | $15.57 | 4,485 |
2016-06-27 | $16.19 | $16.19 | $15.86 | $16.01 | $15.31 | 6,366 |
2016-06-24 | $16.59 | $16.90 | $16.59 | $16.83 | $16.09 | 4,870 |
2016-06-23 | $18.36 | $18.37 | $18.34 | $18.34 | $17.54 | 1,221 |
2016-06-22 | $17.75 | $17.75 | $17.72 | $17.74 | $16.96 | 2,260 |
2016-06-21 | $17.97 | $18.01 | $17.88 | $17.88 | $17.10 | 4,953 |
2016-06-20 | $17.81 | $17.82 | $17.63 | $17.63 | $16.86 | 2,202 |
2016-06-17 | $17.47 | $17.54 | $17.38 | $17.54 | $16.52 | 3,553 |
2016-06-16 | $17.25 | $17.29 | $17.07 | $17.29 | $16.28 | 146,042 |
2016-06-15 | $17.84 | $17.85 | $17.78 | $17.80 | $16.76 | 4,128 |
2016-06-14 | $17.53 | $17.53 | $17.41 | $17.53 | $16.51 | 2,922 |
2016-06-13 | $17.77 | $17.79 | $17.73 | $17.74 | $16.71 | 2,211 |
2016-06-10 | $18.29 | $18.29 | $18.17 | $18.17 | $17.11 | 2,659 |
2016-06-09 | $18.60 | $18.69 | $18.54 | $18.69 | $17.60 | 5,741 |
2016-06-08 | $19.21 | $19.21 | $19.21 | $19.21 | $18.09 | 2 |
2016-06-07 | $19.24 | $19.24 | $19.21 | $19.21 | $18.09 | 2,500 |
2016-06-06 | $19.02 | $19.03 | $19.02 | $19.03 | $17.92 | 1,005 |
2016-06-03 | $18.96 | $18.96 | $18.81 | $18.81 | $17.71 | 1,840 |
2016-06-02 | $19.29 | $19.29 | $19.29 | $19.29 | $18.16 | 574 |
2016-06-01 | $19.75 | $19.79 | $19.75 | $19.79 | $18.63 | 2,325 |
2016-05-31 | $20.09 | $20.09 | $19.94 | $20.01 | $18.84 | 2,111 |
2016-05-27 | $19.88 | $19.88 | $19.88 | $19.88 | $18.72 | 500 |
2016-05-26 | $19.65 | $19.72 | $19.63 | $19.71 | $18.56 | 5,276 |
2016-05-25 | $19.80 | $19.90 | $19.80 | $19.90 | $18.74 | 2,485 |
2016-05-24 | $19.53 | $19.66 | $19.53 | $19.66 | $18.51 | 20,598 |
2016-05-23 | $19.52 | $19.54 | $19.45 | $19.45 | $18.31 | 2,924 |
2016-05-20 | $19.60 | $19.63 | $19.59 | $19.63 | $18.48 | 4,650 |
2016-05-19 | $19.35 | $19.38 | $19.35 | $19.38 | $18.25 | 680 |
2016-05-18 | $19.37 | $19.37 | $19.36 | $19.36 | $18.23 | 641 |
2016-05-17 | $18.92 | $18.95 | $18.77 | $18.77 | $17.67 | 40,944 |
2016-05-16 | $18.90 | $18.95 | $18.86 | $18.95 | $17.84 | 34,463 |
2016-05-13 | $18.77 | $18.77 | $18.62 | $18.62 | $17.53 | 31,918 |
2016-05-12 | $19.25 | $19.25 | $19.03 | $19.19 | $18.07 | 18,877 |
2016-05-11 | $19.07 | $19.12 | $18.92 | $18.92 | $17.82 | 7,898 |
2016-05-10 | $19.38 | $19.50 | $19.38 | $19.50 | $18.36 | 22,026 |
2016-05-09 | $18.90 | $18.90 | $18.71 | $18.71 | $17.62 | 11,678 |
2016-05-06 | $18.60 | $18.60 | $18.60 | $18.60 | $17.51 | 1 |
2016-05-05 | $18.52 | $18.64 | $18.52 | $18.60 | $17.51 | 1,243 |
2016-05-04 | $18.43 | $18.53 | $18.40 | $18.50 | $17.42 | 5,792 |
2016-05-03 | $18.42 | $18.45 | $18.39 | $18.42 | $17.34 | 12,598 |
2016-05-02 | $18.73 | $18.73 | $18.73 | $18.73 | $17.64 | 348 |
2016-04-29 | $18.72 | $18.77 | $18.38 | $18.38 | $17.31 | 8,708 |
2016-04-28 | $19.32 | $19.37 | $18.77 | $18.84 | $17.74 | 36,238 |
2016-04-27 | $20.96 | $20.96 | $20.96 | $20.96 | $19.74 | 281 |
2016-04-26 | $20.87 | $21.00 | $20.87 | $21.00 | $19.77 | 5,960 |
2016-04-25 | $21.28 | $21.34 | $21.19 | $21.30 | $20.06 | 7,000 |
2016-04-22 | $21.21 | $21.39 | $21.21 | $21.39 | $20.14 | 73,578 |
2016-04-21 | $20.33 | $20.34 | $20.24 | $20.24 | $19.06 | 24,220 |
2016-04-20 | $20.32 | $20.47 | $20.32 | $20.39 | $19.20 | 968 |
2016-04-19 | $20.28 | $20.30 | $20.16 | $20.20 | $19.02 | 10,525 |
2016-04-18 | $19.33 | $19.54 | $19.33 | $19.51 | $18.37 | 3,363 |
2016-04-15 | $19.66 | $19.66 | $19.55 | $19.61 | $18.46 | 8,270 |
2016-04-14 | $19.94 | $20.00 | $19.94 | $20.00 | $18.83 | 2,949 |
2016-04-13 | $19.70 | $19.83 | $19.68 | $19.80 | $18.64 | 36,585 |
2016-04-12 | $18.81 | $19.01 | $18.81 | $18.97 | $17.86 | 35,367 |
2016-04-11 | $18.16 | $18.16 | $18.03 | $18.10 | $17.04 | 5,515 |
2016-04-08 | $18.43 | $18.43 | $18.28 | $18.28 | $17.21 | 6,784 |
2016-04-07 | $17.93 | $17.93 | $17.70 | $17.81 | $16.77 | 4,957 |
2016-04-06 | $18.19 | $18.20 | $18.09 | $18.20 | $17.14 | 7,723 |
2016-04-05 | $18.23 | $18.26 | $18.13 | $18.14 | $17.08 | 9,820 |
2016-04-04 | $19.02 | $19.02 | $18.95 | $19.00 | $17.89 | 5,156 |
2016-04-01 | $18.96 | $19.05 | $18.96 | $19.05 | $17.93 | 1,383 |
2016-03-31 | $19.79 | $19.79 | $19.74 | $19.75 | $18.60 | 1,090 |
2016-03-30 | $19.83 | $19.86 | $19.81 | $19.81 | $18.65 | 3,736 |
2016-03-29 | $19.98 | $19.98 | $19.89 | $19.97 | $18.81 | 2,957 |
2016-03-28 | $19.97 | $20.02 | $19.97 | $19.97 | $18.81 | 2,541 |
2016-03-24 | $19.38 | $19.49 | $19.37 | $19.49 | $18.35 | 4,365 |
2016-03-23 | $20.05 | $20.05 | $19.94 | $19.94 | $18.78 | 2,754 |
2016-03-22 | $20.00 | $20.04 | $19.96 | $20.04 | $18.87 | 1,858 |
2016-03-21 | $19.96 | $20.06 | $19.94 | $19.98 | $18.81 | 84,089 |
2016-03-18 | $19.91 | $19.94 | $19.88 | $19.93 | $18.77 | 7,304 |
2016-03-17 | $19.89 | $19.94 | $19.80 | $19.94 | $18.78 | 4,684 |
2016-03-16 | $20.11 | $20.14 | $20.10 | $20.14 | $18.96 | 3,355 |
2016-03-15 | $20.43 | $20.43 | $20.34 | $20.43 | $19.24 | 6,248 |
2016-03-14 | $20.79 | $20.84 | $20.79 | $20.83 | $19.61 | 1,363 |
2016-03-11 | $20.31 | $20.47 | $20.29 | $20.47 | $19.28 | 10,092 |
2016-03-10 | $20.19 | $20.19 | $19.47 | $19.48 | $18.34 | 3,700 |
2016-03-09 | $19.72 | $19.72 | $19.70 | $19.70 | $18.55 | 2,037 |
2016-03-08 | $20.03 | $20.07 | $19.93 | $19.96 | $18.79 | 4,114 |
2016-03-07 | $20.48 | $20.51 | $20.45 | $20.51 | $19.32 | 1,376 |
2016-03-04 | $20.56 | $20.71 | $20.56 | $20.70 | $19.49 | 1,441 |
2016-03-03 | $20.35 | $20.45 | $20.33 | $20.36 | $19.17 | 5,651 |
2016-03-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.36 | 115 |
2016-03-01 | $19.52 | $19.56 | $19.49 | $19.50 | $18.36 | 1,521 |
2016-02-29 | $19.03 | $19.11 | $18.92 | $18.92 | $17.82 | 1,793 |
2016-02-26 | $19.60 | $19.60 | $19.34 | $19.36 | $18.23 | 2,387 |
2016-02-25 | $19.08 | $19.27 | $19.08 | $19.27 | $18.15 | 2,638 |
2016-02-24 | $18.35 | $18.73 | $18.07 | $18.72 | $17.63 | 16,851 |
2016-02-23 | $18.32 | $18.37 | $18.29 | $18.29 | $17.22 | 1,807 |
2016-02-22 | $18.68 | $18.75 | $18.60 | $18.60 | $17.51 | 1,137 |
2016-02-19 | $18.51 | $18.51 | $18.38 | $18.45 | $17.37 | 1,194 |
2016-02-18 | $19.20 | $19.25 | $18.83 | $18.85 | $17.75 | 9,998 |
2016-02-17 | $19.18 | $19.21 | $19.00 | $19.00 | $17.89 | 5,867 |
2016-02-16 | $18.91 | $18.91 | $18.69 | $18.84 | $17.74 | 16,042 |
2016-02-12 | $17.21 | $17.68 | $17.10 | $17.68 | $16.65 | 7,835 |
2016-02-11 | $17.18 | $17.19 | $16.89 | $17.06 | $16.06 | 245,601 |
2016-02-10 | $18.15 | $18.31 | $17.62 | $17.64 | $16.61 | 13,140 |
2016-02-09 | $18.61 | $18.82 | $18.46 | $18.55 | $17.47 | 39,781 |
2016-02-08 | $19.58 | $19.62 | $19.13 | $19.26 | $18.14 | 4,457 |
2016-02-05 | $20.01 | $20.01 | $19.91 | $19.94 | $18.78 | 2,799 |
2016-02-04 | $20.48 | $20.63 | $20.35 | $20.45 | $19.26 | 6,988 |
2016-02-03 | $21.31 | $21.31 | $20.49 | $20.80 | $19.59 | 10,097 |
2016-02-02 | $22.00 | $22.00 | $21.58 | $21.64 | $20.38 | 10,409 |
2016-02-01 | $22.21 | $22.24 | $22.04 | $22.16 | $20.87 | 26,825 |
2016-01-29 | $23.20 | $23.49 | $23.19 | $23.48 | $22.11 | 9,368 |
2016-01-28 | $23.25 | $23.25 | $23.05 | $23.11 | $21.76 | 3,066 |
2016-01-27 | $23.26 | $23.52 | $23.13 | $23.14 | $21.79 | 7,711 |
2016-01-26 | $22.78 | $22.91 | $22.64 | $22.84 | $21.51 | 54,595 |
2016-01-25 | $22.77 | $22.80 | $22.59 | $22.59 | $21.27 | 4,330 |
2016-01-22 | $22.75 | $23.11 | $22.70 | $23.11 | $21.76 | 8,805 |
2016-01-21 | $21.60 | $22.12 | $21.59 | $21.98 | $20.70 | 14,021 |
2016-01-20 | $22.14 | $22.19 | $21.51 | $22.19 | $20.89 | 18,551 |
2016-01-19 | $23.24 | $23.24 | $22.86 | $23.05 | $21.70 | 4,492 |
2016-01-15 | $23.08 | $23.17 | $22.79 | $23.00 | $21.66 | 17,688 |
2016-01-14 | $24.06 | $24.23 | $23.94 | $24.14 | $22.73 | 2,770 |
2016-01-13 | $24.19 | $24.19 | $23.51 | $23.51 | $22.14 | 27,694 |
2016-01-12 | $23.99 | $24.01 | $23.70 | $23.87 | $22.48 | 5,995 |
2016-01-11 | $24.28 | $24.28 | $23.72 | $24.12 | $22.71 | 6,250 |
2016-01-08 | $24.45 | $24.47 | $23.90 | $23.90 | $22.50 | 6,450 |
2016-01-07 | $24.62 | $24.84 | $24.51 | $24.57 | $23.14 | 30,710 |
2016-01-06 | $25.13 | $25.24 | $25.01 | $25.09 | $23.63 | 6,603 |
2016-01-05 | $25.72 | $25.82 | $25.72 | $25.79 | $24.28 | 4,268 |
2016-01-04 | $25.46 | $25.46 | $25.28 | $25.35 | $23.87 | 13,214 |
2015-12-31 | $26.14 | $26.17 | $26.01 | $26.01 | $24.49 | 23,615 |
2015-12-30 | $26.33 | $26.41 | $26.32 | $26.34 | $24.80 | 4,537 |
2015-12-29 | $26.60 | $26.65 | $26.60 | $26.62 | $25.07 | 4,659 |
2015-12-28 | $26.02 | $26.02 | $25.92 | $25.95 | $24.44 | 7,688 |
2015-12-24 | $25.93 | $25.98 | $25.93 | $25.97 | $24.46 | 1,051 |
2015-12-23 | $26.15 | $26.27 | $26.15 | $26.21 | $24.68 | 6,548 |
2015-12-22 | $25.80 | $26.00 | $25.77 | $26.00 | $24.48 | 4,754 |
2015-12-21 | $25.69 | $25.84 | $25.61 | $25.65 | $24.15 | 5,299 |
2015-12-18 | $25.93 | $25.99 | $25.91 | $25.91 | $24.26 | 2,255 |
2015-12-17 | $26.99 | $26.99 | $26.75 | $26.75 | $25.05 | 10,405 |
2015-12-16 | $26.59 | $26.69 | $26.47 | $26.69 | $24.99 | 7,727 |
2015-12-15 | $25.97 | $26.13 | $25.95 | $25.99 | $24.34 | 131,395 |
2015-12-14 | $25.91 | $25.91 | $25.62 | $25.91 | $24.26 | 20,483 |
2015-12-11 | $25.83 | $25.88 | $25.56 | $25.58 | $23.95 | 31,506 |
2015-12-10 | $26.58 | $26.63 | $26.49 | $26.49 | $24.81 | 4,939 |
2015-12-09 | $26.61 | $26.61 | $26.16 | $26.32 | $24.65 | 89,483 |
2015-12-08 | $26.54 | $26.77 | $26.54 | $26.71 | $25.01 | 28,682 |
2015-12-07 | $27.05 | $27.13 | $27.01 | $27.13 | $25.40 | 33,451 |
2015-12-04 | $26.80 | $27.30 | $26.80 | $27.29 | $25.56 | 9,688 |
2015-12-03 | $27.00 | $27.00 | $26.76 | $26.76 | $25.06 | 1,461 |
2015-12-02 | $27.52 | $27.52 | $27.25 | $27.28 | $25.55 | 3,520 |
2015-12-01 | $27.37 | $27.37 | $27.22 | $27.27 | $25.54 | 48,006 |
2015-11-30 | $27.32 | $27.32 | $27.10 | $27.16 | $25.44 | 1,237 |
2015-11-27 | $27.54 | $27.54 | $27.52 | $27.52 | $25.77 | 746 |
2015-11-25 | $27.80 | $27.80 | $27.74 | $27.78 | $26.02 | 3,358 |
2015-11-24 | $27.98 | $28.08 | $27.91 | $28.06 | $26.28 | 4,553 |
2015-11-23 | $28.16 | $28.33 | $28.15 | $28.15 | $26.36 | 8,558 |
2015-11-20 | $28.30 | $28.34 | $28.27 | $28.33 | $26.53 | 3,401 |
2015-11-19 | $28.38 | $28.40 | $28.32 | $28.35 | $26.55 | 3,413 |
2015-11-18 | $28.18 | $28.38 | $28.18 | $28.38 | $26.58 | 4,464 |
2015-11-17 | $28.27 | $28.43 | $28.27 | $28.33 | $26.53 | 5,003 |
2015-11-16 | $28.14 | $28.41 | $28.14 | $28.41 | $26.60 | 4,241 |
2015-11-13 | $28.22 | $28.22 | $28.02 | $28.02 | $26.24 | 5,393 |
2015-11-12 | $28.33 | $28.33 | $28.15 | $28.15 | $26.36 | 4,795 |
2015-11-11 | $28.92 | $28.92 | $28.75 | $28.79 | $26.96 | 9,602 |
2015-11-10 | $28.59 | $28.65 | $28.59 | $28.64 | $26.82 | 3,277 |
2015-11-09 | $28.39 | $28.39 | $28.13 | $28.25 | $26.45 | 4,656 |
2015-11-06 | $28.01 | $28.03 | $27.98 | $27.99 | $26.21 | 4,387 |
2015-11-05 | $27.81 | $27.84 | $27.78 | $27.83 | $26.06 | 64,053 |
2015-11-04 | $27.40 | $27.51 | $27.40 | $27.44 | $25.69 | 2,993 |
2015-11-03 | $27.35 | $27.59 | $27.35 | $27.48 | $25.73 | 9,978 |
2015-11-02 | $27.23 | $27.46 | $27.22 | $27.46 | $25.72 | 12,968 |
2015-10-30 | $27.33 | $27.46 | $27.33 | $27.36 | $25.63 | 9,629 |
2015-10-29 | $27.35 | $27.56 | $27.35 | $27.52 | $25.77 | 11,994 |
2015-10-28 | $27.61 | $27.90 | $27.59 | $27.90 | $26.13 | 5,480 |
2015-10-27 | $27.43 | $27.52 | $27.43 | $27.52 | $25.77 | 2,240 |
2015-10-26 | $27.97 | $28.11 | $27.96 | $28.06 | $26.28 | 4,911 |
2015-10-23 | $27.87 | $28.22 | $27.87 | $28.20 | $26.41 | 2,462 |
2015-10-22 | $27.57 | $27.85 | $27.57 | $27.79 | $26.02 | 16,187 |
2015-10-21 | $27.44 | $27.44 | $27.22 | $27.27 | $25.54 | 16,794 |
2015-10-20 | $26.84 | $26.84 | $26.84 | $26.84 | $25.14 | 419 |
2015-10-19 | $26.61 | $26.70 | $26.60 | $26.70 | $25.00 | 1,489 |
2015-10-16 | $26.79 | $26.93 | $26.78 | $26.93 | $25.22 | 2,407 |
2015-10-15 | $26.36 | $26.50 | $26.31 | $26.50 | $24.82 | 888 |
2015-10-14 | $26.18 | $26.18 | $25.89 | $25.91 | $24.26 | 2,145 |
2015-10-13 | $26.33 | $26.62 | $26.33 | $26.52 | $24.84 | 5,244 |
2015-10-12 | $27.02 | $27.06 | $27.02 | $27.06 | $25.34 | 800 |
2015-10-09 | $27.07 | $27.07 | $27.01 | $27.07 | $25.35 | 917 |
2015-10-08 | $26.86 | $27.16 | $26.86 | $27.16 | $25.43 | 993 |
2015-10-07 | $26.94 | $26.99 | $26.83 | $26.99 | $25.28 | 5,140 |
2015-10-06 | $26.81 | $26.81 | $26.81 | $26.81 | $25.11 | 130 |
2015-10-05 | $26.61 | $26.83 | $26.61 | $26.81 | $25.11 | 9,045 |
2015-10-02 | $25.56 | $26.05 | $25.45 | $26.00 | $24.35 | 6,250 |
2015-10-01 | $25.88 | $25.97 | $25.74 | $25.97 | $24.32 | 4,322 |
2015-09-30 | $25.84 | $25.96 | $25.52 | $25.88 | $24.24 | 21,172 |
2015-09-29 | $25.09 | $25.27 | $25.02 | $25.19 | $23.59 | 15,622 |
2015-09-28 | $25.70 | $25.70 | $25.43 | $25.43 | $23.81 | 3,825 |
2015-09-25 | $26.45 | $26.45 | $26.23 | $26.25 | $24.58 | 1,763 |
2015-09-24 | $24.72 | $25.04 | $24.50 | $25.03 | $23.44 | 5,345 |
2015-09-23 | $25.17 | $25.24 | $25.08 | $25.08 | $23.49 | 8,643 |
2015-09-22 | $25.03 | $25.17 | $24.91 | $25.15 | $23.55 | 12,433 |
2015-09-21 | $25.48 | $25.71 | $25.48 | $25.58 | $23.96 | 14,640 |
2015-09-18 | $25.42 | $25.50 | $25.31 | $25.32 | $23.71 | 9,400 |
2015-09-17 | $26.64 | $26.82 | $26.52 | $26.52 | $24.84 | 2,451 |
2015-09-16 | $26.72 | $26.82 | $26.70 | $26.82 | $25.12 | 4,964 |
2015-09-15 | $26.71 | $26.71 | $26.68 | $26.69 | $24.99 | 15,261 |
2015-09-14 | $26.37 | $26.44 | $26.37 | $26.40 | $24.72 | 18,033 |
2015-09-11 | $26.51 | $26.60 | $26.41 | $26.57 | $24.88 | 6,978 |
2015-09-10 | $26.24 | $26.42 | $26.23 | $26.32 | $24.65 | 17,463 |
2015-09-09 | $27.06 | $27.11 | $26.37 | $26.37 | $24.70 | 26,476 |
2015-09-08 | $26.07 | $26.27 | $26.04 | $26.24 | $24.57 | 10,261 |
2015-09-04 | $25.54 | $25.63 | $25.33 | $25.52 | $23.90 | 18,867 |
2015-09-03 | $26.56 | $26.82 | $26.56 | $26.60 | $24.91 | 24,092 |
2015-09-02 | $26.52 | $26.52 | $26.23 | $26.45 | $24.77 | 5,995 |
2015-09-01 | $26.18 | $26.34 | $25.92 | $25.95 | $24.30 | 84,131 |
2015-08-31 | $27.60 | $27.74 | $27.39 | $27.49 | $25.74 | 29,470 |
2015-08-28 | $27.84 | $28.04 | $27.82 | $28.04 | $26.26 | 8,505 |
2015-08-27 | $27.37 | $27.94 | $27.37 | $27.79 | $26.02 | 169,694 |
2015-08-26 | $26.53 | $26.83 | $26.00 | $26.82 | $25.11 | 35,495 |
2015-08-25 | $26.70 | $26.70 | $25.29 | $25.51 | $23.89 | 26,681 |
2015-08-24 | $26.57 | $26.57 | $23.06 | $24.82 | $23.24 | 62,406 |
2015-08-21 | $28.24 | $28.24 | $27.05 | $27.12 | $25.40 | 94,897 |
2015-08-20 | $29.39 | $29.39 | $28.82 | $28.82 | $26.99 | 21,454 |
2015-08-19 | $30.44 | $30.44 | $30.08 | $30.16 | $28.24 | 15,206 |
2015-08-18 | $30.58 | $30.69 | $30.57 | $30.59 | $28.65 | 20,196 |
2015-08-17 | $30.48 | $30.57 | $30.39 | $30.56 | $28.62 | 22,036 |
2015-08-14 | $30.43 | $30.57 | $30.41 | $30.53 | $28.59 | 11,469 |
2015-08-13 | $30.48 | $30.63 | $30.44 | $30.55 | $28.61 | 16,728 |
2015-08-12 | $30.30 | $30.49 | $30.01 | $30.49 | $28.55 | 37,407 |
2015-08-11 | $30.85 | $30.92 | $30.78 | $30.90 | $28.93 | 16,121 |
2015-08-10 | $31.24 | $31.37 | $31.00 | $31.35 | $29.36 | 22,937 |
2015-08-07 | $30.78 | $30.78 | $30.61 | $30.70 | $28.75 | 8,576 |
2015-08-06 | $30.71 | $30.71 | $30.42 | $30.48 | $28.54 | 68,816 |
2015-08-05 | $30.60 | $30.81 | $30.60 | $30.73 | $28.78 | 23,628 |
2015-08-04 | $30.27 | $30.41 | $30.22 | $30.39 | $28.46 | 71,380 |
2015-08-03 | $30.25 | $30.32 | $30.17 | $30.24 | $28.32 | 3,857 |
2015-07-31 | $30.57 | $30.68 | $30.55 | $30.62 | $28.68 | 11,270 |
2015-07-30 | $30.54 | $30.62 | $30.47 | $30.61 | $28.67 | 14,730 |
2015-07-29 | $30.03 | $30.31 | $30.00 | $30.31 | $28.39 | 17,758 |
WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) News Headlines
Recent WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) News
Similar Companies to WISDOMTREE JAPAN HEDGED FINANCIALS FUND NA (DXJF) 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 | -- | -- | -- |